[{"d":"2026-05-12","t":"09:15:00","v":9600,"p":11.29,"ts":0},{"d":"2026-05-12","t":"09:15:09","v":54500,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:15:18","v":54700,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:15:27","v":56900,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:15:36","v":58700,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:15:45","v":56900,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:15:54","v":93200,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:16:03","v":93400,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:16:12","v":97100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:16:21","v":97100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:16:30","v":122700,"p":11.29,"ts":0},{"d":"2026-05-12","t":"09:16:39","v":135100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:16:48","v":64300,"p":11.27,"ts":0},{"d":"2026-05-12","t":"09:16:57","v":64400,"p":11.27,"ts":0},{"d":"2026-05-12","t":"09:17:06","v":67500,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:17:24","v":67500,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:17:33","v":62000,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:17:42","v":63000,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:17:51","v":63000,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:18:00","v":63000,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:18:09","v":63100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:18:18","v":63100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:18:27","v":63100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:18:45","v":64300,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:18:54","v":74300,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:19:03","v":78900,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:19:12","v":78900,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:19:21","v":98900,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:19:30","v":99900,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:19:39","v":99900,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:19:57","v":99700,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:20:00","v":113500,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:20:09","v":114100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:20:18","v":114100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:20:27","v":114100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:20:36","v":114100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:20:45","v":114100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:20:54","v":115100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:21:03","v":115100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:21:12","v":115100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:21:39","v":118100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:21:48","v":119200,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:21:57","v":119200,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:22:06","v":119300,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:22:15","v":119300,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:22:24","v":122300,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:22:33","v":138100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:22:42","v":141700,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:22:51","v":141700,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:23:00","v":141700,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:23:09","v":142500,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:23:18","v":144000,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:23:27","v":144000,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:23:36","v":144000,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:23:45","v":145700,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:23:54","v":154600,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:24:03","v":201700,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:24:12","v":201700,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:24:21","v":227600,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:24:30","v":313600,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:24:39","v":333900,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:24:48","v":335100,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:24:57","v":407700,"p":11.28,"ts":0},{"d":"2026-05-12","t":"09:25:00","v":447300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:30:00","v":88800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:30:03","v":432300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:30:06","v":71800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:30:09","v":61200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:30:12","v":28400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:30:15","v":14500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:30:18","v":194000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:30:21","v":152400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:30:24","v":57700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:30:27","v":65100,"p":11.29,"ts":1},{"d":"2026-05-12","t":"09:30:30","v":117600,"p":11.31,"ts":1},{"d":"2026-05-12","t":"09:30:33","v":257100,"p":11.31,"ts":1},{"d":"2026-05-12","t":"09:30:36","v":60400,"p":11.31,"ts":1},{"d":"2026-05-12","t":"09:30:39","v":471000,"p":11.32,"ts":1},{"d":"2026-05-12","t":"09:30:42","v":504100,"p":11.31,"ts":2},{"d":"2026-05-12","t":"09:30:45","v":257600,"p":11.34,"ts":1},{"d":"2026-05-12","t":"09:30:48","v":783600,"p":11.34,"ts":1},{"d":"2026-05-12","t":"09:30:51","v":73800,"p":11.35,"ts":1},{"d":"2026-05-12","t":"09:30:54","v":1365200,"p":11.35,"ts":1},{"d":"2026-05-12","t":"09:30:57","v":1014200,"p":11.34,"ts":2},{"d":"2026-05-12","t":"09:31:00","v":76100,"p":11.33,"ts":2},{"d":"2026-05-12","t":"09:31:03","v":1039000,"p":11.32,"ts":2},{"d":"2026-05-12","t":"09:31:06","v":204400,"p":11.32,"ts":1},{"d":"2026-05-12","t":"09:31:09","v":201800,"p":11.31,"ts":2},{"d":"2026-05-12","t":"09:31:12","v":25600,"p":11.31,"ts":2},{"d":"2026-05-12","t":"09:31:15","v":35300,"p":11.32,"ts":1},{"d":"2026-05-12","t":"09:31:18","v":282700,"p":11.29,"ts":2},{"d":"2026-05-12","t":"09:31:21","v":108600,"p":11.3,"ts":1},{"d":"2026-05-12","t":"09:31:24","v":20500,"p":11.31,"ts":1},{"d":"2026-05-12","t":"09:31:27","v":31300,"p":11.3,"ts":2},{"d":"2026-05-12","t":"09:31:30","v":52600,"p":11.3,"ts":1},{"d":"2026-05-12","t":"09:31:33","v":56400,"p":11.3,"ts":1},{"d":"2026-05-12","t":"09:31:36","v":17700,"p":11.3,"ts":2},{"d":"2026-05-12","t":"09:31:39","v":59700,"p":11.3,"ts":2},{"d":"2026-05-12","t":"09:31:42","v":37000,"p":11.3,"ts":2},{"d":"2026-05-12","t":"09:31:45","v":65800,"p":11.3,"ts":1},{"d":"2026-05-12","t":"09:31:48","v":125500,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:31:51","v":22400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:31:54","v":22700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:31:57","v":103700,"p":11.29,"ts":1},{"d":"2026-05-12","t":"09:32:00","v":9200,"p":11.29,"ts":1},{"d":"2026-05-12","t":"09:32:03","v":20900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:32:06","v":55400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"09:32:09","v":18000,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:32:12","v":51800,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:32:15","v":96900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:32:18","v":12800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:32:21","v":190800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:32:24","v":5300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:32:27","v":17700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:32:30","v":43400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:32:33","v":13900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:32:36","v":20500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:32:39","v":11500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:32:42","v":14100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:32:45","v":7100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:32:48","v":38200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:32:51","v":192000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:32:54","v":14000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:32:57","v":12800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:33:00","v":24900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:33:03","v":39800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:33:06","v":9400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:33:09","v":48600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:33:12","v":16700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:33:15","v":10400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:33:18","v":3000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:33:21","v":6500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:33:24","v":1200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:33:27","v":5100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:33:30","v":34800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:33:33","v":23600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:33:36","v":4900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:33:39","v":14200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:33:42","v":6200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:33:45","v":8700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:33:48","v":40800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:33:51","v":25500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:33:54","v":15300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:33:57","v":13700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:34:00","v":21200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:34:03","v":14000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:34:06","v":1000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:34:09","v":3800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:34:12","v":10900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:34:15","v":4600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:34:18","v":13800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:34:21","v":12200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:34:24","v":254800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:34:27","v":33100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:34:30","v":40500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:34:33","v":17900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:34:36","v":71000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:34:39","v":88700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:34:42","v":44300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:34:45","v":139500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:34:48","v":44500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:34:51","v":6400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:34:54","v":6700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:34:57","v":4300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:35:00","v":17800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:35:03","v":1400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:35:06","v":3400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:35:09","v":5900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:35:12","v":24300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:35:15","v":7600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:35:18","v":13200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:35:21","v":2200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:35:24","v":310200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:35:27","v":42900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:35:30","v":86500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:35:33","v":34700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:35:36","v":9000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:35:39","v":17700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:35:42","v":15600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:35:45","v":12500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:35:48","v":9800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:35:51","v":47800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:35:54","v":59000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:35:57","v":96400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"09:36:00","v":15700,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:36:03","v":130900,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:36:06","v":23700,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:36:09","v":1400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"09:36:12","v":137900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:36:15","v":27900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:36:18","v":47400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:36:21","v":109100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:36:24","v":33900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:36:27","v":13400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:36:30","v":93400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:36:33","v":14400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:36:36","v":73000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:36:39","v":24000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:36:42","v":78100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:36:45","v":7200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:36:48","v":14000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:36:51","v":15800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:36:54","v":5200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:36:57","v":200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:37:00","v":53700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:03","v":91400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:06","v":42500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:09","v":824800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:12","v":19600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:37:15","v":23500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:37:18","v":40700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:21","v":163400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:37:24","v":6200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:27","v":8000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:30","v":231000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:33","v":13600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:36","v":10000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:39","v":105900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:42","v":25700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:45","v":24700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:37:48","v":17200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:51","v":60100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:54","v":27300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:37:57","v":137500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:38:00","v":44000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:38:03","v":21400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:38:06","v":28700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:09","v":1700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:38:12","v":115900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:15","v":3100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:18","v":47700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:21","v":29500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:24","v":10300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:38:27","v":21200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:30","v":151200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:33","v":11200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:36","v":10500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:39","v":175500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:42","v":24700,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:38:45","v":11600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:48","v":1300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:51","v":29400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:38:54","v":77900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:38:57","v":4100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:39:00","v":17800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:39:03","v":9200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:39:06","v":27400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"09:39:09","v":31700,"p":11.29,"ts":1},{"d":"2026-05-12","t":"09:39:12","v":84200,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:39:15","v":25300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:39:18","v":47800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:39:21","v":6600,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:39:24","v":39900,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:39:27","v":35200,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:39:30","v":80400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"09:39:33","v":9900,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:39:36","v":40600,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:39:39","v":24400,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:39:42","v":29000,"p":11.28,"ts":2},{"d":"2026-05-12","t":"09:39:45","v":17700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:39:48","v":8500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:39:51","v":49500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:39:54","v":2700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:39:57","v":600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:40:00","v":30400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:40:03","v":96300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:40:06","v":9100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:40:09","v":15700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:40:12","v":25500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:40:15","v":90600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:40:18","v":60200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:40:21","v":41500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:40:24","v":193800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:40:27","v":97900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:40:30","v":34200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:40:33","v":10900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:40:36","v":10800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:40:39","v":189300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:40:42","v":30000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:40:45","v":18700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:40:48","v":23700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:40:51","v":14100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:40:54","v":93800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:40:57","v":10300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:41:00","v":20500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:41:03","v":1200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:41:06","v":400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:41:09","v":5100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:41:12","v":110500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:41:15","v":4600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:41:18","v":97400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:41:21","v":19400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:41:24","v":71900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:41:27","v":5100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:41:30","v":15200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:41:33","v":2000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:41:36","v":17400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:41:39","v":26800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:41:42","v":14600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:41:45","v":6600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:41:48","v":1900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:41:51","v":7100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:41:54","v":8100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:41:57","v":500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:42:00","v":97700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:42:03","v":64900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:42:06","v":29800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:42:09","v":26300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:42:12","v":24100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:42:15","v":14200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:42:18","v":31800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:42:21","v":5100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:42:24","v":7600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:42:27","v":10800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:42:30","v":5100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:42:33","v":10800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:42:36","v":7400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:42:39","v":219100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:42:42","v":30900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:42:45","v":21200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:42:48","v":17600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:42:51","v":6000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:42:54","v":86400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:42:57","v":49600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:00","v":33200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:43:03","v":45500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:43:06","v":46200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:09","v":87800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:12","v":10000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:43:15","v":8400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:43:18","v":18800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:21","v":38900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:24","v":10400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:27","v":18700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:30","v":11600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:43:33","v":16100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:36","v":41400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:43:39","v":40600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:43:42","v":3000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:43:45","v":131200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:48","v":9300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:51","v":13700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:43:54","v":37000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:43:57","v":3900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:00","v":17700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:44:03","v":5000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:06","v":15400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:44:09","v":58600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:12","v":16700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:15","v":3800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:44:18","v":22400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:21","v":80400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:24","v":49400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:44:27","v":4600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:30","v":15600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:33","v":22800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:44:36","v":15800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:44:39","v":15200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:42","v":6800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:45","v":15500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:48","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:51","v":9400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:54","v":3900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:44:57","v":25100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:00","v":25000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:45:03","v":4200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:06","v":4200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:45:09","v":25000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:45:12","v":8600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:45:15","v":109800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:18","v":30400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:21","v":18100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:24","v":29900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:45:27","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:30","v":12200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:45:33","v":2100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:45:36","v":105200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:39","v":38800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:45:42","v":39400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:45","v":12200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:48","v":37400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:51","v":20700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:54","v":10000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:45:57","v":3100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:46:00","v":45900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:46:03","v":4600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:46:06","v":8500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:46:09","v":87900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:46:12","v":11400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:46:15","v":10100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:46:18","v":21500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:46:21","v":28400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:46:24","v":10600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:46:27","v":12400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:46:30","v":25700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:46:33","v":60600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:46:36","v":8700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:46:39","v":35300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:46:42","v":15300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:46:45","v":109600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:46:48","v":12400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:46:51","v":42700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:46:54","v":10500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:46:57","v":46100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:00","v":53700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:47:03","v":137400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:47:06","v":404300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:47:09","v":26100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:47:12","v":86500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:47:15","v":57800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:18","v":8000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:21","v":23100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:24","v":17200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:27","v":23700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:47:30","v":24800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:47:33","v":2200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:47:36","v":41300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:39","v":20100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:42","v":66500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:45","v":96500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:47:48","v":12400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:51","v":18400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:54","v":9100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:47:57","v":55300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:48:00","v":79000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:48:03","v":12200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:48:06","v":3900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:48:09","v":3700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:48:12","v":22600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:48:15","v":100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:48:18","v":85100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:48:21","v":32700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:48:24","v":15900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:48:27","v":6300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:48:30","v":4000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:48:33","v":21400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:48:36","v":5100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:48:39","v":11200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:48:42","v":152500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:48:45","v":22500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:48:48","v":11600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:48:51","v":9000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:48:54","v":25300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:48:57","v":18900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:00","v":34800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:03","v":9000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:06","v":4600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:49:12","v":78400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:15","v":13800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:18","v":8900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:49:21","v":133900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:24","v":3500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:27","v":20900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:30","v":3500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:33","v":5500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:49:36","v":1500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:39","v":3100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:42","v":5100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:45","v":9500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:48","v":363500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:51","v":69900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:49:54","v":50000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:49:57","v":60900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:50:00","v":53300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"09:50:03","v":35700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:50:06","v":22300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"09:50:09","v":31600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:12","v":39100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:15","v":9400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:18","v":1700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:21","v":22700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:24","v":2500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:27","v":14900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:30","v":22200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:50:33","v":81600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:36","v":56900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:39","v":13100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:42","v":3300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:45","v":7600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:48","v":7900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:51","v":5400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:50:54","v":6200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:50:57","v":4900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:51:00","v":55400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:51:03","v":846300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:51:06","v":69700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:51:09","v":35100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:51:12","v":33600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:51:15","v":37700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:51:18","v":6300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:51:21","v":30400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:51:24","v":101100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:51:27","v":8800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:51:30","v":53500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:51:33","v":6000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:51:36","v":19900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:51:39","v":32700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:51:42","v":4400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:51:45","v":7500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:51:48","v":12000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:51:51","v":11700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:51:54","v":8700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:51:57","v":10000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:52:00","v":29000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:52:03","v":2200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:52:06","v":29100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:52:09","v":3500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:52:12","v":16000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:52:15","v":19100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:52:18","v":19300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:52:21","v":14000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"09:52:24","v":27200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:52:27","v":32700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:52:30","v":17300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"09:52:33","v":457000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:52:36","v":4000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:52:39","v":13900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:52:42","v":19400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:52:45","v":100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:52:48","v":6000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:52:51","v":10700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:52:54","v":1800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:52:57","v":2700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:53:00","v":15200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:53:03","v":7200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:53:06","v":13100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:09","v":3200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:12","v":9900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:15","v":17300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:18","v":5200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:21","v":12200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:53:24","v":2500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:27","v":7900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:53:30","v":17000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:53:33","v":11500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:53:36","v":37100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:53:39","v":17700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:42","v":300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:45","v":11500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:48","v":4300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:51","v":13100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:53:54","v":3200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:53:57","v":9100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:00","v":33400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:03","v":300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:54:06","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:09","v":2600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:12","v":400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:15","v":400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:18","v":1500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:21","v":18800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:54:24","v":9900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:54:27","v":20200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:30","v":3500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:54:33","v":1300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:36","v":5500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:39","v":14700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:54:42","v":6900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:54:45","v":28200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:48","v":2300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:51","v":400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:54","v":15200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:54:57","v":22500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:00","v":40900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:55:03","v":20700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:55:06","v":15700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:09","v":77200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:12","v":9300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:55:15","v":4000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:55:18","v":37100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:21","v":37800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:55:24","v":2500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:27","v":204400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:30","v":8300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:55:33","v":600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:36","v":5000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:39","v":17800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:42","v":8300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:45","v":15000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:55:48","v":12800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:55:51","v":56300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:54","v":10400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:55:57","v":80100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:00","v":24300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:56:03","v":700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:06","v":6000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:56:09","v":4000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:56:12","v":8600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:56:15","v":3400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:18","v":8400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:56:21","v":38800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:24","v":6900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:56:27","v":18000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:30","v":4300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:56:33","v":12400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:56:36","v":2300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:39","v":27700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:42","v":6700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:45","v":79400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:48","v":14400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:51","v":9500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:54","v":13000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:56:57","v":13700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:57:00","v":25600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:03","v":3000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:06","v":31900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:57:09","v":2000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:57:12","v":9100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:57:15","v":10300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:18","v":4400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:57:21","v":18600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:24","v":19500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:57:27","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:30","v":5300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:57:33","v":13800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:36","v":71000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:39","v":17800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:42","v":27100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:45","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:48","v":2300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:51","v":4400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:54","v":33300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:57:57","v":7200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:00","v":31900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:58:03","v":7500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:09","v":3400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:58:12","v":10800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:58:15","v":25300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:18","v":15200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:21","v":23800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:24","v":23800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:58:27","v":82600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:58:30","v":15100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:58:33","v":7800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:36","v":1500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:58:39","v":21300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:42","v":17500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:45","v":6100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:48","v":10900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:51","v":19100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:58:54","v":5400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:58:57","v":5100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:59:00","v":13900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:59:03","v":28200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:06","v":8700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:09","v":7600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:12","v":3200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:15","v":4600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:18","v":85900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:59:21","v":41000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:59:24","v":19300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:27","v":19800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:30","v":21500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:59:33","v":19900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:59:36","v":23200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:59:39","v":23900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:42","v":11100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:45","v":14600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:48","v":7400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"09:59:51","v":3000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:59:54","v":36300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"09:59:57","v":22300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:00","v":31500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:00:03","v":5600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:00:06","v":21500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:09","v":12300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:12","v":94700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:15","v":35800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:18","v":24400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:21","v":56400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:24","v":42900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:27","v":9600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:30","v":3500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:00:33","v":300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:36","v":11100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:00:39","v":23900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:00:42","v":32800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:00:45","v":19700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:00:48","v":6400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:00:51","v":900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:00:54","v":300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:00:57","v":900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:01:00","v":63600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:01:03","v":31400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:06","v":11900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:09","v":1400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:12","v":71400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:15","v":16600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:18","v":6700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:01:21","v":15400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:01:24","v":16000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:27","v":14100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:30","v":9800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:01:33","v":26200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:36","v":12500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:39","v":22100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:42","v":6600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:45","v":2400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:48","v":22200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:51","v":19100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:54","v":4400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:01:57","v":5400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:00","v":21500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:02:03","v":17200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:06","v":16300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:09","v":102300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:12","v":49600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:15","v":24100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:18","v":33800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:21","v":28200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:24","v":11200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:27","v":13800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:30","v":11600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:02:33","v":5200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:02:36","v":4800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:39","v":16800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:42","v":13600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:02:45","v":1900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:02:48","v":13500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:51","v":3500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:54","v":700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:02:57","v":600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:00","v":11100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:03:03","v":4600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:06","v":12500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:03:09","v":11200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:03:12","v":4500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:15","v":1300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:03:18","v":100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:21","v":15000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:24","v":5200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:27","v":3400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:30","v":29100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:33","v":9000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:36","v":7500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:39","v":17700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:03:42","v":9600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:03:45","v":3800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:03:48","v":3600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:03:51","v":900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:03:54","v":1300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:03:57","v":300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:00","v":19700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:03","v":10700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:06","v":10800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:04:09","v":21900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:12","v":8900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:15","v":2100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:04:18","v":5200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:21","v":2900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:04:24","v":100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:04:27","v":200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:33","v":10200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:04:36","v":4900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:04:39","v":6100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:42","v":1400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:04:45","v":2800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:04:48","v":2800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:51","v":700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:54","v":14100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:04:57","v":33600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:05:00","v":258200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:05:03","v":97700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:05:06","v":21600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:05:09","v":6600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:05:12","v":15000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:05:15","v":61500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:05:18","v":84100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:05:21","v":30600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:05:24","v":7200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:05:27","v":230300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:05:30","v":78800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:05:33","v":12100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:05:36","v":34100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:05:39","v":88200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:05:42","v":1677900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:05:45","v":511500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:05:48","v":98000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:05:51","v":33900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:05:54","v":5200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:05:57","v":13100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:06:00","v":10700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:06:03","v":7700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:06:06","v":9900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:06:09","v":8200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:06:12","v":7700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:06:15","v":11100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:06:18","v":8000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:06:21","v":10300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:06:24","v":5200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:06:27","v":136600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:06:30","v":28600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:06:33","v":7700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:06:36","v":25500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:06:39","v":17400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:06:42","v":9500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:06:45","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:06:48","v":10500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:06:51","v":7400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:06:54","v":11400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:06:57","v":22000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:00","v":53700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:03","v":16400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:07:06","v":22200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:09","v":8800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:12","v":29200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:07:15","v":12100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:18","v":24200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:21","v":16600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:07:24","v":14700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:27","v":257700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:30","v":76600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:07:33","v":40300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:36","v":6000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:39","v":2400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:07:42","v":9200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:45","v":7600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:48","v":2100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:51","v":6700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:07:54","v":4500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:07:57","v":13000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:08:00","v":19600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:03","v":6600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:06","v":17100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:08:09","v":34300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:12","v":54500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:15","v":15700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:18","v":12000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:08:21","v":10800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:24","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:08:27","v":74400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:30","v":20400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:08:33","v":9700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:36","v":23100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:39","v":17400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:08:42","v":18300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:08:45","v":52200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:48","v":22500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:51","v":13900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:54","v":6800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:08:57","v":9400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:00","v":14200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:09:03","v":24900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:09:06","v":12800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:09","v":9000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:12","v":26400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:15","v":13100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:18","v":2900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:09:21","v":19700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:24","v":14400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:27","v":99200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:30","v":25000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:09:33","v":15300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:36","v":8300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:39","v":8000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:09:42","v":311800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:09:45","v":64400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:48","v":9600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:51","v":500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:54","v":1600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:09:57","v":13900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:10:00","v":12300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:10:03","v":3300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:06","v":10700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:09","v":5100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:12","v":11000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:15","v":28000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:18","v":9900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:21","v":11000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:10:24","v":9000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:27","v":12200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:30","v":11500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:33","v":5500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:36","v":11300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:10:39","v":72500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:10:42","v":20500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:45","v":7700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:48","v":9600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:51","v":18600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:10:54","v":15700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:10:57","v":17800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:11:00","v":7500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:11:03","v":270500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:11:06","v":59700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:11:09","v":114700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:11:12","v":61600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:11:15","v":53000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:11:18","v":37000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:11:21","v":30800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:11:24","v":6800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:11:27","v":600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:11:30","v":6200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:11:33","v":10200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:11:36","v":11000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:11:39","v":12000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:11:42","v":1300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:11:45","v":11300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:11:48","v":10100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:11:51","v":15800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:11:54","v":81100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:11:57","v":14900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:00","v":15700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:12:03","v":23900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:12:06","v":12500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:09","v":15100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:12","v":13200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:12:15","v":1600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:18","v":10000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:12:21","v":3000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:24","v":3800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:27","v":2900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:30","v":7400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:12:33","v":2100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:12:36","v":6100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:39","v":3100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:12:42","v":6100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:12:45","v":9800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:48","v":2700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:51","v":6000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:12:54","v":5100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:12:57","v":1000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:00","v":2900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:13:03","v":6200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:13:06","v":11900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:09","v":75400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:12","v":21900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:13:15","v":4600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:18","v":6500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:13:21","v":9200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:24","v":8300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:27","v":4400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:30","v":2700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:13:33","v":4400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:36","v":700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:39","v":2300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:42","v":800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:45","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:13:48","v":3200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:51","v":4300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:13:54","v":14200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:13:57","v":7900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:14:00","v":9800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:14:03","v":44300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:14:06","v":117600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:14:09","v":70700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:14:12","v":51300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:14:15","v":20000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:14:18","v":82300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:14:21","v":41600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:14:24","v":90100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:14:27","v":111300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:14:30","v":20800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:14:33","v":13700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:14:36","v":5600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:14:39","v":7100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:14:42","v":5800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:14:45","v":10400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:14:48","v":10500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:14:51","v":5900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:14:54","v":7900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:14:57","v":5900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:15:00","v":15900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:03","v":3700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:06","v":4000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:09","v":3900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:15:12","v":2500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:15","v":8500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:18","v":14400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:21","v":8200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:24","v":7600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:15:27","v":3500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:30","v":5300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:33","v":900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:36","v":2300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:39","v":10200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:42","v":1500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:45","v":26600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:48","v":7000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:51","v":4300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:54","v":22900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:15:57","v":17900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:16:00","v":388200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:16:03","v":69800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:06","v":20900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:16:09","v":8700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:12","v":800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:18","v":11100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:16:21","v":10000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:24","v":5800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:16:27","v":3100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:30","v":7700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:33","v":17500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:16:36","v":5000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:39","v":11800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:42","v":7100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:45","v":15300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:48","v":3100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:16:51","v":8000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:16:54","v":6900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:16:57","v":5900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:17:00","v":10800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:17:03","v":9200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:17:06","v":10500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:17:09","v":15100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:17:12","v":152000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:17:15","v":112700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:17:18","v":23600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:17:21","v":73900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:17:24","v":32400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:17:27","v":14000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:17:30","v":73100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:17:33","v":45100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:17:36","v":24800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:17:39","v":25300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:17:42","v":11100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:17:45","v":3400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:17:48","v":3700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:17:51","v":3100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:17:54","v":23000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:17:57","v":8000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"10:18:00","v":18300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:18:03","v":12500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:06","v":173400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:09","v":32600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:12","v":10900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:15","v":6500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:18","v":900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:21","v":5900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:24","v":14800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:27","v":10400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:30","v":17400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:18:33","v":15700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:36","v":5900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:39","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:18:42","v":5000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:18:45","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:18:48","v":68800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:18:51","v":18200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:18:54","v":12900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:18:57","v":6600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:19:00","v":5400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:03","v":18100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:06","v":9300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:09","v":7400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:19:12","v":1500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:15","v":3500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:19:18","v":2600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:19:21","v":4100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:24","v":3000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:27","v":600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:19:30","v":2500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:33","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:36","v":48900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:39","v":11200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:42","v":13900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:19:45","v":6300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:19:48","v":25400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:19:51","v":16300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:19:54","v":4000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:19:57","v":22700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:20:00","v":12000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:20:03","v":69900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:20:06","v":19400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:09","v":12800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:12","v":23700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:15","v":10100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:18","v":3200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:21","v":11800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:20:24","v":9300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:27","v":14300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:20:30","v":11400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:20:33","v":3300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:36","v":6500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:39","v":10100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:20:42","v":11000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:45","v":3600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:48","v":500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:20:51","v":11000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:54","v":6200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:20:57","v":1900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:00","v":8400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:21:03","v":8200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:06","v":900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:09","v":9600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:12","v":3200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:21:15","v":12400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:18","v":6500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:21","v":15000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:24","v":5900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:21:27","v":14200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:30","v":12000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:21:33","v":87000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:36","v":22700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:21:39","v":8900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:21:42","v":1500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:21:45","v":62900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:21:48","v":11800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:51","v":6600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:54","v":19700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:21:57","v":6200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:22:00","v":19400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:22:03","v":7800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:22:06","v":3500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:22:09","v":7000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:22:12","v":4500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:22:15","v":2800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:22:18","v":3100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:22:21","v":111300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:22:24","v":30700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:22:27","v":9000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:22:30","v":2900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:22:33","v":6600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:22:36","v":1100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:22:39","v":2300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:22:42","v":300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:22:45","v":9100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:22:48","v":9500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:22:51","v":19300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:22:54","v":5800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:22:57","v":1200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:23:00","v":2600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:23:03","v":72800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:23:06","v":12800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:23:09","v":14400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:23:12","v":29400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:23:15","v":24200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:23:18","v":14000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:23:21","v":21300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:23:24","v":35700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:23:27","v":30100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:23:30","v":14700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:23:33","v":13000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:23:36","v":115000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:23:39","v":23800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:23:42","v":6300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:23:45","v":5200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:23:48","v":2800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:23:51","v":600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:23:54","v":5800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:23:57","v":18200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:24:00","v":15700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:24:03","v":4800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:24:06","v":6100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:24:09","v":7200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:24:12","v":72600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:24:15","v":27600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:24:18","v":4000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:24:21","v":4400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:24:24","v":2000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:24:27","v":10800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:24:30","v":19000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:24:33","v":245900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:24:36","v":96400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:24:39","v":24700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:24:42","v":4600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:24:45","v":32100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:24:48","v":15500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:24:51","v":12500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:24:54","v":56700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:24:57","v":43000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:25:00","v":25100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:25:03","v":3500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:25:06","v":26300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:09","v":20500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:12","v":11400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:15","v":20700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:18","v":3500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:21","v":14400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:24","v":4200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:27","v":5700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:25:30","v":8700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:25:33","v":2000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:36","v":1600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:39","v":8100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:42","v":1300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:45","v":17000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:25:48","v":14400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:25:51","v":2100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:25:57","v":2400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"10:26:00","v":74900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:26:03","v":274300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"10:26:06","v":32700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:09","v":1500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:12","v":1700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:15","v":3700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:18","v":38500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:26:21","v":104200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:26:24","v":1900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:27","v":4900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:26:30","v":10900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:33","v":5200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:36","v":7500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:39","v":6800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:26:45","v":7700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:48","v":2400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:26:51","v":4800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:54","v":3800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:26:57","v":5400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:27:00","v":9100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:27:06","v":9200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:09","v":16200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:27:12","v":9400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:15","v":8100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:18","v":100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:21","v":9100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:24","v":15800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:27","v":8300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:30","v":5100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:27:33","v":87800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:36","v":9200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:39","v":6600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:27:42","v":9600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:45","v":99900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:27:48","v":4800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:27:51","v":27800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:27:54","v":22400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:27:57","v":100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:00","v":2500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:28:03","v":10800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:28:06","v":6900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:09","v":100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:12","v":48200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:18","v":8200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:21","v":9200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:24","v":3700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:28:27","v":1200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:30","v":14900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:28:36","v":200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:39","v":10700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:42","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:28:45","v":6000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:28:48","v":600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:51","v":14800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:54","v":80300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:28:57","v":4500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:00","v":6500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:03","v":15500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:06","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:29:09","v":22500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:12","v":7100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:29:15","v":10600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:18","v":11800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:29:21","v":3600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:24","v":8700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:27","v":1000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:30","v":3500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:29:33","v":2200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:36","v":3200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:29:39","v":58200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:29:42","v":5200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:29:45","v":1700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:48","v":800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:29:51","v":10500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:29:54","v":141800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:29:57","v":3700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:30:00","v":6600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:30:03","v":8200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:30:06","v":8200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:30:09","v":3500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:30:12","v":14500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:30:15","v":1200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:30:18","v":2000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:30:21","v":6800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:30:24","v":6900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:30:27","v":15100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:30:30","v":91700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:30:33","v":37000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:30:36","v":96600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:30:39","v":53700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:30:42","v":17300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:30:45","v":9200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:30:51","v":6600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:30:54","v":9100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:30:57","v":500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:00","v":2400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:31:03","v":19200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:31:06","v":8000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:09","v":7500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:12","v":5200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:15","v":6600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:31:18","v":4400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:24","v":1700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:27","v":1000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:31:30","v":4700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:31:33","v":17200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:36","v":9800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:31:39","v":2400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:42","v":3100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:31:45","v":10400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:31:48","v":12300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:51","v":9400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:54","v":3500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:31:57","v":23800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:32:00","v":11500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:32:06","v":56900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:32:09","v":25000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:32:12","v":3500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:32:15","v":6400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:32:18","v":15200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:32:21","v":17000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:32:24","v":3500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:32:27","v":5900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:32:30","v":2400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:32:33","v":5300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:32:42","v":1000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:32:45","v":500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:32:48","v":100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:32:51","v":1800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:32:54","v":4100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:32:57","v":200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:00","v":4200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:03","v":6700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:06","v":6000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:33:09","v":1700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:33:12","v":1300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:15","v":10500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:18","v":31800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:21","v":22400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:33:24","v":4000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:27","v":11300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:30","v":4600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:33","v":3800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:33:36","v":3800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:33:39","v":3400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:42","v":3700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:33:48","v":2600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:33:51","v":3500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:33:57","v":200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:00","v":2400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:34:03","v":15100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:06","v":5300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:09","v":3200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:12","v":4900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:15","v":7900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:18","v":9700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:24","v":2000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:27","v":5200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:30","v":7800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:33","v":3000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:34:36","v":15200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:34:39","v":6600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:34:42","v":1800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:34:45","v":2800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:34:48","v":100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:34:51","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:34:57","v":3600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:35:00","v":9400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:35:03","v":500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:35:06","v":1600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:35:09","v":4800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:35:15","v":26000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:35:18","v":4100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:35:21","v":100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:35:24","v":1700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:35:27","v":26600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:35:30","v":538500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:35:33","v":10300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:35:36","v":7100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:35:39","v":1800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:35:42","v":4300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:35:45","v":4500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:35:48","v":6500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:35:51","v":1500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:35:54","v":8900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:35:57","v":4000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:36:00","v":6800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:36:03","v":6100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:36:06","v":1300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:09","v":6500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:15","v":9000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:18","v":18400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:21","v":4600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:24","v":2000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:27","v":3300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:30","v":7700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:36:36","v":3400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:39","v":5600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:36:42","v":2800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:45","v":5800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:48","v":4300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:51","v":4300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:36:54","v":8900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:36:57","v":3200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:37:00","v":31200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:37:03","v":38400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:37:06","v":9300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:37:09","v":1700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:37:12","v":1600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:37:15","v":4800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:37:18","v":1300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:37:21","v":11700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:37:24","v":2100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:37:27","v":100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:37:30","v":3100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:37:33","v":4900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:37:36","v":6100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:37:39","v":15300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:37:42","v":1800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:37:45","v":58100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:37:48","v":42500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:37:51","v":27800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:37:54","v":146300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:37:57","v":24200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:00","v":3600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:38:03","v":4700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:38:06","v":15700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:09","v":17600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:38:12","v":63000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:15","v":500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:18","v":100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:21","v":23400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:24","v":7000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:27","v":9200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:30","v":2300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:38:33","v":1400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:38:36","v":9600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:38:39","v":5000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:42","v":10500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:45","v":64900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:48","v":35700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:38:51","v":7700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:38:54","v":92200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:38:57","v":28400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:39:00","v":29300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:39:03","v":600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:39:06","v":2300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:39:09","v":200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:39:12","v":3100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:39:18","v":23400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:39:24","v":800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:39:27","v":29000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:39:30","v":37900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:39:33","v":10000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:39:36","v":12000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:39:39","v":12600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:39:42","v":4400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:39:45","v":4800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:39:48","v":7000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:39:51","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:39:54","v":5500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:39:57","v":10000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:40:03","v":73900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:40:06","v":6100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:40:12","v":600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:40:21","v":6500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:40:24","v":700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:40:27","v":8000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:40:30","v":2800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:40:33","v":12100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:40:42","v":3400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:40:45","v":4400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:40:48","v":2000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:40:51","v":200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:40:54","v":3900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:40:57","v":300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:41:00","v":4800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:41:03","v":4900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:41:06","v":4800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:41:09","v":10800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:41:12","v":5100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:41:15","v":3800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:41:18","v":5500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:41:21","v":3000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:41:24","v":139200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:41:27","v":9600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:41:30","v":9400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:41:33","v":7000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:41:36","v":2000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:41:39","v":100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:41:45","v":2400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:41:48","v":10100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:41:51","v":500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:41:54","v":5900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:41:57","v":100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:42:00","v":3700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:42:03","v":18800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:42:06","v":10200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:09","v":1400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:42:12","v":700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:42:15","v":5300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:18","v":34300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:21","v":13000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:24","v":4900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:27","v":2100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:30","v":20400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:33","v":10000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:36","v":2600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:39","v":10000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:42:42","v":4700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:45","v":100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:42:48","v":3900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:42:51","v":16800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:42:54","v":7900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:42:57","v":7900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:43:00","v":11900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:43:03","v":12600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:43:06","v":12400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:43:09","v":600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:43:15","v":7400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:43:18","v":1200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:43:21","v":3200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:43:24","v":1600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:43:27","v":4200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:43:30","v":3600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:43:33","v":6700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:43:36","v":11300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:43:39","v":1200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:43:42","v":3500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:43:45","v":6500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:43:48","v":6500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:43:51","v":17400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:43:54","v":14300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:43:57","v":8300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:44:00","v":15500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:44:03","v":52800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:44:06","v":22600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:44:09","v":486100,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:12","v":85600,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:15","v":5400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:18","v":18000,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:44:21","v":473300,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:44:24","v":59800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:44:27","v":100300,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:30","v":19100,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:33","v":10000,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:36","v":31600,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:39","v":2400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:42","v":12100,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:44:45","v":178600,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:48","v":89400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:51","v":1700,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:44:54","v":7200,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:44:57","v":25300,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:45:00","v":116500,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:45:03","v":67400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:45:06","v":34400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:45:09","v":20700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:45:12","v":4900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:45:15","v":8600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:45:18","v":10300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:45:21","v":6700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:45:24","v":4400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:45:27","v":13800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:45:30","v":19000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:45:33","v":3400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:45:36","v":103800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:45:39","v":5600,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:45:42","v":10700,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:45:45","v":6700,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:45:48","v":25600,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:45:51","v":45300,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:45:54","v":10900,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:45:57","v":24300,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:00","v":14900,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:03","v":33700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:46:06","v":18300,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:09","v":6500,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:12","v":4100,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:15","v":30600,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:46:18","v":7000,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:21","v":4300,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:24","v":1000,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:27","v":47100,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:30","v":4400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:46:33","v":9100,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:36","v":15300,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:39","v":391800,"p":11.29,"ts":1},{"d":"2026-05-12","t":"10:46:42","v":26100,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:45","v":2400,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:48","v":39000,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:51","v":6500,"p":11.28,"ts":2},{"d":"2026-05-12","t":"10:46:54","v":10600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:46:57","v":17800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:00","v":11400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:47:03","v":17100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:47:06","v":5000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:47:09","v":7300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:12","v":2500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:15","v":3300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:18","v":7200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:21","v":36900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:24","v":5100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:27","v":9800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:30","v":14000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:47:33","v":7100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:36","v":7700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:39","v":15300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:42","v":1200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:45","v":1700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:48","v":7900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:47:51","v":7800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:47:54","v":17700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:47:57","v":59500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:48:00","v":13500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:48:03","v":28900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:48:06","v":37100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:48:09","v":16900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:48:12","v":78500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:48:15","v":18200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:48:18","v":297400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:48:21","v":12800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:48:24","v":6100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:48:27","v":11400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:48:30","v":19300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:48:33","v":2400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:48:36","v":98700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:48:39","v":95600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:48:45","v":4700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:48:48","v":47700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:48:51","v":33300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:48:54","v":53800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:48:57","v":10700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:49:00","v":23500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:49:03","v":8300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:49:06","v":6200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:49:09","v":7400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:49:12","v":8900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:49:15","v":25300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:49:18","v":14400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:49:21","v":6600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:49:24","v":18000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:49:27","v":19600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:49:30","v":56600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:49:33","v":32000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:49:36","v":3200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:49:39","v":1700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:49:42","v":1200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"10:49:45","v":35600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"10:49:48","v":2800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:49:51","v":2000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:49:54","v":13600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:49:57","v":7500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:50:00","v":14300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:50:03","v":7300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:50:06","v":4400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:50:09","v":14400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:50:12","v":2200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:50:15","v":11500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:50:18","v":11200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:50:21","v":9700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:50:24","v":21600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:50:27","v":14300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:50:30","v":4600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:50:33","v":4000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:50:36","v":7400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:50:39","v":4700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:50:42","v":6900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:50:45","v":12500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:50:48","v":32700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:50:51","v":36600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:50:54","v":9000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:00","v":13800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:03","v":4400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:51:09","v":6300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:51:12","v":15800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:15","v":23400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:51:18","v":12200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:21","v":4800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:51:24","v":14500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:51:27","v":3000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:30","v":15800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:51:33","v":8600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:36","v":5900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:39","v":3300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:42","v":22900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:45","v":10500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:48","v":11100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:51","v":13500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:54","v":37900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:51:57","v":28900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:00","v":32200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:52:03","v":11400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:06","v":2300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:09","v":1000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:12","v":1100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:52:15","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:18","v":2400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:21","v":5400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:24","v":3300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:27","v":500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:30","v":1900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:52:33","v":3600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"10:52:36","v":3800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:39","v":600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:42","v":5900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:45","v":53000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:48","v":21000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:51","v":10500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"10:52:54","v":7500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:52:57","v":36900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:53:00","v":900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:53:03","v":4400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:53:06","v":5700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:53:09","v":1600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:53:12","v":1000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:53:15","v":5600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:53:18","v":15900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:53:21","v":6000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:53:24","v":2200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:53:27","v":4500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:53:30","v":5600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:53:33","v":19000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:53:36","v":6300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:53:39","v":4500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:53:42","v":2900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:53:48","v":600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:53:51","v":7000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:53:54","v":3700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:53:57","v":100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:00","v":5400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:03","v":14000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:54:06","v":2100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:09","v":900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:54:12","v":12000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:15","v":9800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:18","v":23100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:54:21","v":2500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:27","v":6800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:30","v":7900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:54:33","v":13200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:36","v":14400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:39","v":7500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:42","v":7800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:45","v":4600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:48","v":10300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:51","v":2400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:54","v":13300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:54:57","v":8500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:00","v":4200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:55:03","v":7100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:06","v":3400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:09","v":9300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:15","v":14100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:18","v":2500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:21","v":16400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:24","v":6600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:27","v":5500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:30","v":14200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:55:33","v":10400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:36","v":9700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:55:39","v":4000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:55:42","v":2500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:45","v":200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:48","v":16600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:51","v":14400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:54","v":10000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:55:57","v":5300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:56:00","v":43300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:56:03","v":5600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:56:06","v":45400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:56:09","v":102200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:56:12","v":4900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:56:15","v":13500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:56:18","v":9800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"10:56:21","v":15200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:56:24","v":11100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:56:27","v":5700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:56:30","v":8400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:56:33","v":6000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:56:36","v":168300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"10:56:39","v":1800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:56:45","v":7700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:56:48","v":12000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:56:54","v":3400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:56:57","v":22200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:57:00","v":42600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:57:03","v":5000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:06","v":4700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:09","v":7300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:57:12","v":19000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:15","v":800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:18","v":1200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:57:21","v":5700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:24","v":6700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:27","v":14000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:30","v":5900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:57:33","v":24300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:57:36","v":700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:39","v":35300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:57:42","v":4300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:45","v":1100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:57:48","v":700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:57:51","v":24700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:54","v":3800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:57:57","v":5400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:00","v":7600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:03","v":1000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:06","v":7300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:09","v":71500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:12","v":14400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:58:15","v":3700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:58:18","v":8500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:58:21","v":36900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:24","v":2800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:27","v":1900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:58:30","v":2400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:33","v":34200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:36","v":6500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:39","v":11400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:58:42","v":1000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:58:45","v":6600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:58:48","v":16200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:58:51","v":10100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:58:57","v":32500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:59:00","v":4200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:59:03","v":2400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:59:06","v":4100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:59:09","v":1700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:59:12","v":23700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:59:15","v":15500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:59:18","v":11900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:59:21","v":14700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:59:24","v":4700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:59:27","v":15300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:59:30","v":3900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:59:33","v":4600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:59:36","v":11200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:59:39","v":39100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:59:45","v":1200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:59:48","v":1100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"10:59:51","v":4200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"10:59:57","v":12300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:00:00","v":2400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:00:03","v":1500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:00:06","v":2300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:00:09","v":600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:00:12","v":1200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:00:15","v":800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:00:18","v":17500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:00:21","v":35300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:00:24","v":3200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:00:27","v":6400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:00:30","v":24500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:00:33","v":109600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:00:36","v":49700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:00:39","v":16100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:00:42","v":6400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:00:45","v":600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:00:48","v":800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:00:51","v":14600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:00:54","v":3900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:00:57","v":17600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:01:00","v":38900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:01:03","v":14000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:01:06","v":1300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:01:09","v":4700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:01:12","v":1200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:01:15","v":6000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:01:18","v":9000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:01:21","v":5200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:01:24","v":1200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:01:27","v":5000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:01:30","v":4900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:01:33","v":1800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:01:39","v":44900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:01:42","v":9300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:01:45","v":3400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:01:48","v":400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:01:51","v":9000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:01:54","v":10700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:01:57","v":2000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:00","v":8000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:03","v":10200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:06","v":7000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:09","v":7900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:02:12","v":7300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:15","v":10700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:18","v":3200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:21","v":28700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:02:24","v":14800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:27","v":4300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:30","v":4600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:02:33","v":2100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:36","v":8400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:39","v":4100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:02:42","v":2600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:02:45","v":6200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:48","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:02:54","v":2700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:02:57","v":800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:00","v":35000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:03:03","v":13600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:06","v":1200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:12","v":6400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:15","v":8400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:03:18","v":2900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:03:21","v":25800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:24","v":19000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:27","v":22500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:30","v":9200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:33","v":8600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:03:36","v":2000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:39","v":3700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:42","v":1800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:45","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:48","v":1700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:03:51","v":900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:03:54","v":22400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:03:57","v":11200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:00","v":1500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:03","v":8900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:04:06","v":3000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:04:09","v":500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:04:12","v":1600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:15","v":3900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:18","v":17800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:21","v":9300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:24","v":7500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:04:27","v":5300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:30","v":8400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:33","v":4500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:36","v":12200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:39","v":2900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:42","v":1900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:45","v":500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:48","v":2200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:51","v":3600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:54","v":800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:04:57","v":800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:05:00","v":22400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:05:03","v":14200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:05:06","v":6100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:05:09","v":178800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:05:12","v":7200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:05:15","v":5400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:05:18","v":8600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:05:21","v":12400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:05:24","v":11200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:05:27","v":1600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:05:30","v":2700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:05:33","v":2200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:05:36","v":1500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:05:39","v":100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:05:42","v":1200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:05:45","v":2200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:05:48","v":1300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:05:51","v":6300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:05:54","v":3300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:05:57","v":49600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:00","v":19600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:03","v":11400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:06","v":2200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:09","v":13400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:12","v":8100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:06:15","v":9000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:06:18","v":2200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:06:21","v":2600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:24","v":9400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:27","v":4400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:06:30","v":2700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:33","v":4300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:06:36","v":6300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:39","v":4600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:42","v":100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:45","v":1000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:48","v":2100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:06:54","v":100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:06:57","v":8600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:00","v":8400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:07:03","v":2500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:06","v":5600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:09","v":17100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:07:12","v":53000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:15","v":49400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:18","v":46000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:21","v":66500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:24","v":28900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:27","v":47100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:30","v":28000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:07:33","v":6500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:07:36","v":15600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:39","v":700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:42","v":300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:45","v":6000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:48","v":9400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:07:51","v":10100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:07:54","v":2500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:07:57","v":14800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:00","v":2500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:08:03","v":4100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:06","v":1900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:09","v":2800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:12","v":12700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:15","v":8500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:18","v":19000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:21","v":11000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:08:24","v":5300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:27","v":8000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:30","v":27500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:08:33","v":14500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:39","v":11800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:42","v":7200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:45","v":2700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:08:48","v":2900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:08:51","v":1600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:54","v":6200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:08:57","v":3100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:09:03","v":5600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:09:06","v":100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:09:09","v":5000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:09:12","v":3200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:09:15","v":3300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:09:18","v":600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:09:24","v":4000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:09:27","v":2800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:09:30","v":400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:09:33","v":5400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:09:36","v":500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:09:39","v":1600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:09:42","v":500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:09:48","v":1900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:09:51","v":3600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:10:00","v":11000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:10:03","v":53500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:10:06","v":6500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:10:09","v":100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:10:12","v":900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:10:15","v":27900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:10:18","v":41900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:10:21","v":6300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:10:24","v":5300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:10:27","v":7400,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:10:33","v":28700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:10:36","v":12900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:10:39","v":4500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:10:45","v":1600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:10:48","v":1600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:10:51","v":7600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:10:54","v":36400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:10:57","v":6500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:00","v":5800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:03","v":900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:06","v":58800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:11:09","v":23200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:11:12","v":3600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:15","v":700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:18","v":3900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:21","v":6300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:11:30","v":4600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:33","v":1800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:11:36","v":5700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:39","v":100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:42","v":3500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:11:45","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:48","v":2400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:51","v":5600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:11:54","v":16600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:11:57","v":19200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:12:00","v":40600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:12:03","v":22900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:12:06","v":9300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:12:09","v":2100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:12:12","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:12:15","v":600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:12:18","v":4800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:12:21","v":33500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:12:24","v":3100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:12:27","v":1600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"11:12:30","v":16000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:12:33","v":5000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"11:12:36","v":44300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:12:39","v":24900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:12:45","v":13500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:12:48","v":7600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:12:51","v":4800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:12:54","v":8000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:12:57","v":6600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:13:00","v":4800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:03","v":200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:06","v":2300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:13:09","v":67900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:12","v":600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:15","v":900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:18","v":2100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:13:21","v":11200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:24","v":300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:27","v":800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:30","v":7000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:33","v":5300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:36","v":11500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:13:39","v":6400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:42","v":4600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:13:45","v":900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:13:48","v":6900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:13:54","v":1700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:13:57","v":5000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:14:00","v":1600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:14:03","v":3700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:06","v":5300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:14:09","v":29700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:12","v":5300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:14:15","v":5600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:18","v":2300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:21","v":1900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:24","v":700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:30","v":3400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:33","v":6300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:14:36","v":4000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:39","v":400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:42","v":5600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:14:45","v":2500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:14:48","v":1400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:54","v":4900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:14:57","v":500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:00","v":2500,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:15:03","v":117200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:06","v":12000,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:09","v":7200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:12","v":800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:15","v":20400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:18","v":7000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:15:21","v":200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:24","v":200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:15:27","v":8700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:30","v":200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:33","v":7700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:36","v":1900,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:15:39","v":2500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:42","v":1700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:15:45","v":2300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:48","v":9200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:15:51","v":1700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:15:54","v":22500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:15:57","v":2000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:16:00","v":300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:16:03","v":6700,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:16:09","v":5200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:16:12","v":5000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:16:15","v":2800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:16:18","v":3100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:16:21","v":900,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:16:27","v":5300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:16:33","v":25100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:16:36","v":7100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:16:39","v":1200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:16:42","v":13100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:16:48","v":36700,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:16:51","v":2500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:16:54","v":100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:16:57","v":3500,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:17:00","v":15400,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:17:03","v":19300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:17:06","v":13300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"11:17:09","v":5800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:17:12","v":27200,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:17:15","v":19300,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:17:18","v":63800,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:17:21","v":45600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:17:24","v":25600,"p":11.26,"ts":1},{"d":"2026-05-12","t":"11:17:27","v":9300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:17:30","v":4000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:17:33","v":100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:17:39","v":5800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:17:42","v":6200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:17:48","v":2300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:17:51","v":1000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:17:54","v":20900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:17:57","v":1700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:18:00","v":5400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:18:03","v":400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:18:06","v":100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:18:09","v":700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:18:12","v":600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:18:15","v":15400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:18:18","v":800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:18:21","v":4200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:18:24","v":21500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:18:27","v":9800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:18:30","v":10200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:18:33","v":153000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:18:36","v":45700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:18:39","v":9200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:18:45","v":24200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:18:48","v":142000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:18:51","v":94900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:18:54","v":9800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:18:57","v":8000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:19:00","v":40900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:19:03","v":2200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:06","v":8100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:09","v":7600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:15","v":28000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:18","v":4700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:21","v":2800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:24","v":1400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:19:27","v":14000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:19:30","v":9700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:19:33","v":37300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:36","v":17800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:39","v":13600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:19:42","v":1300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:19:45","v":4600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:48","v":1100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:19:51","v":1700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:54","v":24600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:19:57","v":1500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:20:03","v":8600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:20:06","v":3300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:20:09","v":600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:20:12","v":1000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:20:15","v":200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:20:21","v":2500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:20:24","v":14000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:20:27","v":8800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:20:33","v":13100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:20:36","v":22700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:20:39","v":12700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:20:42","v":5900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:20:48","v":500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:20:51","v":30700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:20:54","v":1600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:20:57","v":1800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:21:00","v":5000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:21:03","v":6000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:21:06","v":3100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:21:09","v":10300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:21:12","v":6400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:21:15","v":20300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:21:18","v":1500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:21:21","v":3400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:21:24","v":3200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:21:27","v":2000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:21:30","v":2400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:21:39","v":1400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:21:42","v":3100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:21:45","v":1000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:21:48","v":1800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:21:51","v":15800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:21:54","v":7200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:21:57","v":1000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:00","v":2100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:03","v":23600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:22:06","v":11600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:22:09","v":1800,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:12","v":6100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:15","v":2900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:18","v":2800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:22:21","v":4700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:22:24","v":65300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:27","v":1000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:22:30","v":7900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:22:33","v":36900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:36","v":46600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:39","v":6100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:22:42","v":8000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:45","v":3000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:48","v":1700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:22:51","v":2400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:54","v":2600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:22:57","v":4000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:23:00","v":3700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:23:03","v":65000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:23:06","v":695300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:23:09","v":391900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:23:12","v":20500,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:23:15","v":5300,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:23:18","v":3300,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:23:21","v":4900,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:23:24","v":17900,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:23:27","v":11700,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:23:30","v":4700,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:23:33","v":3900,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:23:36","v":6700,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:23:39","v":1200,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:23:42","v":200,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:23:45","v":1000,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:23:48","v":15400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:23:51","v":4500,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:23:57","v":4500,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:00","v":36200,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:03","v":5600,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:24:06","v":15000,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:24:09","v":200,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:24:12","v":10000,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:24:15","v":2200,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:24:18","v":5100,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:21","v":4800,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:24","v":400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:24:27","v":3500,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:24:30","v":2300,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:33","v":8100,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:36","v":5200,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:39","v":600,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:42","v":1100,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:45","v":2200,"p":11.29,"ts":1},{"d":"2026-05-12","t":"11:24:48","v":4900,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:51","v":25300,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:54","v":4300,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:24:57","v":6000,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:25:00","v":13400,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:25:03","v":275100,"p":11.28,"ts":2},{"d":"2026-05-12","t":"11:25:06","v":9700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:25:09","v":5300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:25:15","v":6600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:25:18","v":3500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:25:21","v":8000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:25:24","v":10300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:25:27","v":8300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:25:30","v":38500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:25:33","v":6200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:25:36","v":10700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:25:39","v":63500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:25:42","v":18000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:25:45","v":7400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:25:48","v":267400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:25:51","v":6500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:25:54","v":12700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:26:00","v":8600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:26:03","v":2700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:26:06","v":17300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:26:09","v":4600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:26:12","v":1600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:26:15","v":11800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:26:18","v":5400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:26:24","v":10000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:26:27","v":17700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:26:33","v":6000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:26:36","v":10100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:26:39","v":4900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:26:42","v":4800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:26:45","v":2000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:26:48","v":7500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:26:51","v":400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:26:54","v":39300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:26:57","v":500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:27:00","v":16600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:27:03","v":123200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:27:06","v":163900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:27:09","v":6700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:27:12","v":7300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:27:15","v":10900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:27:18","v":30700,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:27:21","v":1600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:27:24","v":7300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:27:27","v":500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:27:30","v":4600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:27:33","v":2700,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:27:36","v":11900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:27:39","v":11400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:27:42","v":5600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:27:45","v":1000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:27:48","v":2100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:27:51","v":17000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:27:54","v":6700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:27:57","v":16300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:00","v":13400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"11:28:03","v":2600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:28:06","v":3300,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:12","v":2400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:15","v":100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:28:18","v":26000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:21","v":12400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"11:28:24","v":1800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:27","v":1600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:30","v":5400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:33","v":2400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:36","v":2600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:42","v":4000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:28:45","v":100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:48","v":10600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:28:51","v":1900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:28:57","v":1200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:00","v":13400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:03","v":500,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:29:06","v":1900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:12","v":200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:29:15","v":7500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:18","v":1200,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:21","v":5500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:24","v":6100,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:27","v":61800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:29:30","v":5800,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:29:33","v":1200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"11:29:36","v":11500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:39","v":6000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:42","v":900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:45","v":5000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:48","v":1900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:51","v":5400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:54","v":12400,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:29:57","v":13000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"11:30:00","v":900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"13:00:00","v":21500,"p":11.27,"ts":1},{"d":"2026-05-12","t":"13:00:03","v":406000,"p":11.27,"ts":1},{"d":"2026-05-12","t":"13:00:06","v":5000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:00:09","v":40500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:00:12","v":3500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:00:15","v":129300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:00:18","v":240700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:00:21","v":18400,"p":11.28,"ts":2},{"d":"2026-05-12","t":"13:00:24","v":36200,"p":11.28,"ts":2},{"d":"2026-05-12","t":"13:00:27","v":25300,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:00:30","v":9700,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:00:33","v":400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:00:36","v":16700,"p":11.28,"ts":2},{"d":"2026-05-12","t":"13:00:39","v":4700,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:00:42","v":31900,"p":11.28,"ts":2},{"d":"2026-05-12","t":"13:00:45","v":31100,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:00:48","v":3500,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:00:51","v":1800,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:00:54","v":2400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:00:57","v":10400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:00","v":13300,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:03","v":1800,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:06","v":19000,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:09","v":11900,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:12","v":11600,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:15","v":11600,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:18","v":19000,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:21","v":24300,"p":11.28,"ts":2},{"d":"2026-05-12","t":"13:01:27","v":108000,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:30","v":42900,"p":11.28,"ts":2},{"d":"2026-05-12","t":"13:01:33","v":6200,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:36","v":10400,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:39","v":1600,"p":11.29,"ts":1},{"d":"2026-05-12","t":"13:01:42","v":4800,"p":11.28,"ts":2},{"d":"2026-05-12","t":"13:01:45","v":8100,"p":11.28,"ts":2},{"d":"2026-05-12","t":"13:01:48","v":33700,"p":11.28,"ts":2},{"d":"2026-05-12","t":"13:01:51","v":250800,"p":11.28,"ts":2},{"d":"2026-05-12","t":"13:01:54","v":8600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:01:57","v":22200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:02:00","v":28200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:02:03","v":500,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:02:06","v":6300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:02:09","v":5400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:02:12","v":7200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:02:15","v":8700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:02:18","v":11400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:02:21","v":20900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:02:24","v":4500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:02:27","v":20500,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:02:30","v":8100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:02:33","v":4900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:02:36","v":8000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:02:39","v":4300,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:02:42","v":7900,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:02:45","v":12700,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:02:51","v":9300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:02:54","v":19600,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:02:57","v":7000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:00","v":3400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:03","v":10000,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:03:06","v":11100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:09","v":1900,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:03:12","v":4100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:15","v":18400,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:03:18","v":8000,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:21","v":1800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:27","v":10100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:30","v":3400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:33","v":5300,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:36","v":16100,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:39","v":200,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:03:42","v":2400,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:45","v":2200,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:51","v":1800,"p":11.28,"ts":1},{"d":"2026-05-12","t":"13:03:54","v":8100,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:03:57","v":236600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:04:00","v":255600,"p":11.27,"ts":2},{"d":"2026-05-12","t":"13:04:03","v":23600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:06","v":13700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"13:04:09","v":300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:12","v":7600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"13:04:15","v":1700,"p":11.27,"ts":1},{"d":"2026-05-12","t":"13:04:18","v":31600,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:21","v":13200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:24","v":10400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:27","v":28900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:30","v":13900,"p":11.27,"ts":1},{"d":"2026-05-12","t":"13:04:33","v":27100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:36","v":12900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:39","v":11000,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:42","v":21900,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:45","v":7800,"p":11.27,"ts":1},{"d":"2026-05-12","t":"13:04:48","v":9300,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:51","v":11200,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:04:54","v":7600,"p":11.27,"ts":1},{"d":"2026-05-12","t":"13:04:57","v":17100,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:05:00","v":515400,"p":11.26,"ts":2},{"d":"2026-05-12","t":"13:05:03","v":79000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"13:05:06","v":14100,"p":11.25,"ts":2},{"d":"2026-05-12","t":"13:05:09","v":16100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"13:05:12","v":27000,"p":11.25,"ts":2},{"d":"2026-05-12","t":"13:05:15","v":11800,"p":11.25,"ts":2},{"d":"2026-05-12","t":"13:05:18","v":5300,"p":11.25,"ts":2},{"d":"2026-05-12","t":"13:05:21","v":11200,"p":11.25,"ts":2},{"d":"2026-05-12","t":"13:05:24","v":11100,"p":11.26,"ts":1},{"d":"2026-05-12","t":"13:05:27","v":108600,"p":11.25,"ts":2},{"d":"2026-05-12","t":"13:05:30","v":17600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:05:33","v":22400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:05:36","v":2500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:05:39","v":8700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:05:42","v":18100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:05:45","v":17700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:05:48","v":7900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:05:51","v":2900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:05:54","v":18500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:05:57","v":19600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:06:00","v":13800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:06:03","v":22000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:06","v":2700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:06:09","v":6600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:12","v":10100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:15","v":12700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:18","v":15500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:21","v":53400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:24","v":14300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:27","v":70000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:30","v":23400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:33","v":2900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:36","v":17200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:39","v":2100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:06:42","v":63500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:06:45","v":21900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:48","v":67500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:51","v":30800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:54","v":1500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:06:57","v":20000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:00","v":2500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:07:03","v":20700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:06","v":16000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:09","v":3700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:07:12","v":7800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:15","v":14200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:18","v":8600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:21","v":20300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:24","v":600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:27","v":3100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:30","v":16200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:33","v":7700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:07:36","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:07:39","v":8200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:07:42","v":40200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:07:45","v":2400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:07:48","v":8400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:07:51","v":10600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:07:54","v":8700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:07:57","v":3500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:08:00","v":18100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:08:03","v":44500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:08:06","v":6400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:08:12","v":17900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:08:15","v":2300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:08:18","v":9000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:08:21","v":13200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:08:27","v":4000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:08:30","v":10600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:08:33","v":13000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:08:36","v":153800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:08:39","v":58600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:08:42","v":15900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:08:45","v":10700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:08:48","v":200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:08:51","v":13800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:08:54","v":2100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:08:57","v":6000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:09:00","v":6800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:03","v":17700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:06","v":7400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:09","v":5800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:12","v":23900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:09:15","v":3500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:09:18","v":300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:21","v":24300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:24","v":9900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:27","v":2500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:30","v":11800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:09:33","v":19600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:36","v":4000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:09:42","v":19900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:09:45","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:09:48","v":8400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:51","v":3400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:54","v":2900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:09:57","v":15200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:10:00","v":8700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:03","v":20700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:10:06","v":2500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:10:09","v":7400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:10:12","v":5600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:15","v":3300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:18","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:21","v":37000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:10:24","v":57100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:27","v":4600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:30","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:33","v":7800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:10:36","v":7100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:10:39","v":6200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:42","v":16200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:45","v":2800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:48","v":6300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:10:51","v":22800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:10:54","v":9300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:10:57","v":10400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:11:00","v":3900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:03","v":14100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:11:06","v":8500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:09","v":13100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:12","v":18600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:11:15","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:18","v":1200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:21","v":45300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:24","v":22000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:27","v":13000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:11:30","v":19900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:33","v":24300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:36","v":18900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:11:39","v":35900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:42","v":21300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:11:45","v":14900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:48","v":9300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:11:51","v":4400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:11:54","v":4600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:11:57","v":18300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:12:00","v":5500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:12:03","v":7900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:12:06","v":5100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:09","v":5300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:12","v":5900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:15","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:18","v":35500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:21","v":8600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:24","v":200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:27","v":4000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:30","v":3900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:33","v":8500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:36","v":17600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:39","v":30900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:12:42","v":3200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:45","v":17600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:48","v":5400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:12:51","v":22800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:12:54","v":8000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:12:57","v":107300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:13:00","v":7600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:13:03","v":7700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:13:06","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:13:09","v":3800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:13:12","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:13:15","v":2300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:13:18","v":12100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:13:21","v":18200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:13:24","v":40300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:13:27","v":26500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:13:30","v":9100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:13:33","v":279700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:13:36","v":361100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:13:39","v":489100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:13:42","v":18100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:13:45","v":15900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:13:48","v":4300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:13:51","v":2200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:13:54","v":7900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:13:57","v":26900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:00","v":17800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:03","v":16700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:06","v":3700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:09","v":109600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:12","v":48400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:15","v":75300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:18","v":62500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:21","v":49100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:24","v":3800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:27","v":10000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:30","v":48800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:14:33","v":15800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:14:36","v":19500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:14:42","v":23200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:14:45","v":3900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:14:48","v":600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:14:51","v":2300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:14:57","v":2900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:00","v":6100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:15:03","v":13300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:06","v":13200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:09","v":2400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:12","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:15","v":2300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:18","v":3100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:15:21","v":15200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:15:24","v":4300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:27","v":13300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:15:30","v":4000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:15:33","v":400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:36","v":5300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:15:39","v":1300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:15:42","v":36600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:15:45","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:48","v":7300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:15:51","v":8500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:54","v":2500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:15:57","v":2000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:16:00","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:03","v":13200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:06","v":8800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:16:09","v":5600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:12","v":3800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:16:15","v":3100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:18","v":400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:21","v":25000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:24","v":4500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:16:27","v":15100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:30","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:33","v":6200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:36","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:42","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:45","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:16:48","v":7800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:16:51","v":2300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:16:57","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:00","v":6700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:03","v":5300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:06","v":16500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:09","v":8800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:12","v":11800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:15","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:18","v":2400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:21","v":20800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:24","v":56400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:17:27","v":76500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:17:30","v":10700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:33","v":105000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:17:36","v":8400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:17:39","v":823000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:17:42","v":25600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:17:45","v":3800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:17:48","v":6800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:17:51","v":10400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:17:54","v":9800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:17:57","v":20000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:18:00","v":32500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:18:03","v":11500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:18:06","v":29800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:18:09","v":12000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:18:12","v":3400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:18:15","v":12900,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:18:18","v":183500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:18:21","v":59400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:18:24","v":107300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:18:27","v":21300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:18:30","v":9900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:18:33","v":64000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:18:36","v":10100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:18:39","v":4500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:18:42","v":13100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:18:45","v":11000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:18:48","v":23600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:18:51","v":20500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:18:54","v":13500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:18:57","v":15400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:19:00","v":3300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:19:03","v":12500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:19:06","v":3700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:19:09","v":3000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:19:12","v":11000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:19:15","v":8000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:19:18","v":3000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:19:21","v":14500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:19:24","v":7400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:19:27","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:19:30","v":2900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:19:33","v":5900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:19:36","v":16500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:19:39","v":2200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:19:42","v":13200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:19:45","v":6900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:19:48","v":1200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:19:51","v":3300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:19:54","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:19:57","v":4200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:00","v":16100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:03","v":45300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:20:06","v":3300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:09","v":200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:12","v":6400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:15","v":2000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:20:18","v":6400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:21","v":10000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:24","v":14400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:20:27","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:30","v":41700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:33","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:36","v":71000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:39","v":9500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:20:42","v":6600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:20:45","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:51","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:54","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:20:57","v":2500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:21:00","v":10400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:21:03","v":734300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:21:06","v":12300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:21:09","v":100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:21:12","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:21:15","v":2500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:21:18","v":21600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:21:21","v":3400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:21:24","v":18800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:21:27","v":24700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:21:30","v":104800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:21:33","v":10900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:21:36","v":12600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:21:39","v":4500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:21:42","v":216000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:21:45","v":35100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:21:48","v":1200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:21:51","v":3800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:21:54","v":10900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:21:57","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:22:00","v":6200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:22:03","v":11400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:22:06","v":7900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:22:09","v":17500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:22:12","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:22:15","v":69900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:22:18","v":17300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:22:21","v":48400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:22:24","v":11900,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:22:27","v":5700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:22:30","v":10900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:22:33","v":1900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:22:36","v":12100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:22:39","v":12400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:22:42","v":27800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:22:45","v":3300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:22:48","v":11000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:22:51","v":5900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:22:54","v":40300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:22:57","v":3100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:23:00","v":52200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:23:03","v":29700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:23:06","v":22600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:23:09","v":10600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:23:12","v":3400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:23:15","v":7300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:23:18","v":300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:23:21","v":22300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:23:24","v":9300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:23:27","v":10400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:23:30","v":10900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:23:33","v":6400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:23:36","v":8000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:23:39","v":5200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:23:42","v":25700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:23:45","v":23500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:23:48","v":500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:23:51","v":10300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:23:57","v":1900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:00","v":1700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:03","v":11500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:24:06","v":2200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:09","v":17100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:12","v":1900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:15","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:21","v":1900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:24","v":4800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:24:27","v":10100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:24:30","v":4800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:33","v":140400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:36","v":2000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:42","v":9800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:45","v":33000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:48","v":36400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:24:51","v":3100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:24:54","v":9200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:24:57","v":3700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:00","v":23600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:25:03","v":2800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:06","v":23800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:25:09","v":17800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:25:12","v":12700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:25:15","v":17400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:18","v":1200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:21","v":7600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:24","v":20600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:25:27","v":10900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:30","v":85700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:33","v":14800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:25:36","v":19600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:25:39","v":47000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:42","v":53800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:45","v":107100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:48","v":51900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:51","v":65900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:54","v":35100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:25:57","v":22800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:00","v":15700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:03","v":29700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:06","v":14700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:09","v":17200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:12","v":19200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:15","v":24300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:18","v":3900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:21","v":46200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:24","v":4800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:27","v":21200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:30","v":7300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:26:33","v":7700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:26:36","v":8400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:39","v":24800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:26:42","v":26000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:26:45","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:26:48","v":500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:26:51","v":3900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:26:54","v":10300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:26:57","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:27:00","v":2800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:27:03","v":18800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:27:06","v":55100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:27:09","v":32500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:27:12","v":4000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:27:15","v":15200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:27:18","v":5000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:27:21","v":37000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:27:24","v":5000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:27:27","v":12000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:27:30","v":14600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:27:33","v":2300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:27:36","v":5000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:27:39","v":4100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:27:42","v":22600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:27:45","v":7500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:27:51","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:27:54","v":3500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:27:57","v":1900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:28:00","v":9300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:28:03","v":35100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:28:06","v":220500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:28:09","v":7200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:28:12","v":24600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:28:15","v":20400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:28:18","v":10500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:28:21","v":45100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:28:24","v":54200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:28:27","v":10300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:28:30","v":7400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:28:33","v":500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:28:36","v":11600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:28:39","v":23300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:28:42","v":17700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:28:45","v":9200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:28:51","v":2900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:28:57","v":15500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:29:00","v":21400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:29:03","v":7000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:06","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:29:12","v":5100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:15","v":21400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:29:21","v":2200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:27","v":2700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:29:30","v":2200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:29:33","v":13400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:36","v":10700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:39","v":43900,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:42","v":7700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:45","v":129100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:48","v":313400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:51","v":110200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:54","v":394700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:29:57","v":166000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:30:00","v":25400,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:03","v":6800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:30:06","v":11700,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:09","v":7800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:12","v":17900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:15","v":66100,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:18","v":37400,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:21","v":7400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:30:24","v":8200,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:27","v":15500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:30:30","v":17400,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:33","v":12800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:36","v":19900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:39","v":20900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:42","v":96600,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:30:45","v":8600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:48","v":900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:51","v":10600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:30:57","v":35100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:31:00","v":19700,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:31:03","v":1500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:31:06","v":20900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:31:09","v":100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:31:12","v":6500,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:31:15","v":4000,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:31:18","v":12600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:31:21","v":6500,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:31:24","v":4500,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:31:27","v":7800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:31:30","v":13900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:31:33","v":2000,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:31:36","v":1700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:31:39","v":29700,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:31:42","v":15400,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:31:45","v":5800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:31:48","v":1000,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:31:51","v":23200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:31:54","v":12200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:31:57","v":8600,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:32:00","v":9200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:32:03","v":10600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:32:06","v":8800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:32:09","v":30600,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:32:12","v":4400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:32:15","v":12400,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:32:18","v":26300,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:32:21","v":16800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:32:27","v":1700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:32:30","v":4500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:32:33","v":8400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:32:36","v":9400,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:32:39","v":8200,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:32:42","v":16800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:32:45","v":3400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:32:48","v":1800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:32:51","v":18800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:32:54","v":127300,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:32:57","v":15800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:00","v":26200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:03","v":10000,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:33:06","v":15400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:09","v":2400,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:33:12","v":14500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:15","v":7100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:18","v":14800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:21","v":11500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:24","v":7300,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:33:27","v":1800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:30","v":6400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:33","v":3700,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:33:36","v":33800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:33:39","v":226700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:42","v":17100,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:33:45","v":15400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:48","v":15300,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:33:51","v":5700,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:33:54","v":6600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"13:33:57","v":35900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:34:00","v":13700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:34:03","v":8800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:34:06","v":6900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:34:09","v":34800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"13:34:12","v":4500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:34:15","v":3500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:34:18","v":25000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:34:21","v":20500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:34:27","v":2000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:34:30","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:34:33","v":400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:34:36","v":8200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:34:39","v":100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:34:42","v":5700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:34:45","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:34:48","v":3400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:34:51","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:34:57","v":1700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:00","v":18700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:03","v":600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:06","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:09","v":12700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:12","v":3800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:35:15","v":24200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:35:18","v":7000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:21","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:24","v":7700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:27","v":10000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:35:30","v":2800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:33","v":17900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:36","v":199400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:39","v":60400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:35:42","v":21700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:45","v":20400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:35:51","v":26000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:54","v":100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:35:57","v":5300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:00","v":1900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:03","v":95200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:06","v":22800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:09","v":23100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:12","v":2700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:15","v":2700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:18","v":16900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:21","v":8700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:24","v":600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:27","v":22800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:30","v":1900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:33","v":1100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:36","v":14500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:39","v":700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:42","v":2100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:45","v":3800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:48","v":3000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:36:51","v":2200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:36:57","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:00","v":4100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:03","v":400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:06","v":3100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:12","v":15000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:37:15","v":13400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:18","v":8500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:37:21","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:24","v":4700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:27","v":2100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:30","v":7100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:33","v":9900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:36","v":3100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:37:39","v":200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:42","v":2700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:45","v":9300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:48","v":10700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:51","v":15700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:54","v":1300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:37:57","v":3000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"13:38:00","v":10700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:38:03","v":13800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"13:38:06","v":118500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:38:09","v":27300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:38:12","v":50800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:38:15","v":13100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:38:18","v":6600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:38:21","v":44900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:38:24","v":16200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:38:27","v":6400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:38:30","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:38:33","v":400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:38:36","v":2500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:38:39","v":1400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:38:42","v":2300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:38:45","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:38:48","v":5600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:38:51","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:38:57","v":32500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:00","v":7900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:03","v":500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:06","v":7900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:09","v":3300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:39:12","v":2000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:39:15","v":4600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:21","v":8600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:24","v":1600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:39:27","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:30","v":2600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:33","v":5500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:39:36","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:39","v":1200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:39:42","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:45","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:48","v":100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:39:51","v":8600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:39:54","v":1600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:39:57","v":10800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:40:00","v":4600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:03","v":400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:06","v":8900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:40:09","v":4700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:40:12","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:15","v":5700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:18","v":4500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:40:21","v":4100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:24","v":4200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:27","v":13300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:30","v":2400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:33","v":17500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:36","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:39","v":1900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:40:42","v":7000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:40:45","v":16200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:48","v":7400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:51","v":13400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:54","v":7600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:40:57","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:00","v":7300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:03","v":11200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:41:06","v":9700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:09","v":100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:41:12","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:15","v":3500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:18","v":4600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:41:21","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:24","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:27","v":6900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:30","v":11700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:33","v":600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:36","v":13600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:39","v":35300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:42","v":11600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:41:45","v":4100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:51","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:54","v":1100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:41:57","v":6200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:00","v":2500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:03","v":500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:06","v":13600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:09","v":6300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:12","v":17200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:15","v":17500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:18","v":10700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:21","v":14000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:24","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:27","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:30","v":6900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:33","v":900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:36","v":2900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:39","v":300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:42","v":27500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:42:45","v":46500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:48","v":29600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:42:51","v":13400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:42:54","v":63100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:42:57","v":12500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:43:00","v":7900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:43:03","v":6700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:43:06","v":23300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:43:09","v":13100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:43:12","v":11000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:43:15","v":34700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:43:21","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:43:27","v":14900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:43:30","v":3000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:43:33","v":400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:43:36","v":3300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:43:39","v":14600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:43:42","v":7000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:43:45","v":23800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:43:48","v":4600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:43:51","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:43:54","v":200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:43:57","v":2700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:44:00","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:44:03","v":500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:44:06","v":101400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:44:09","v":5800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:44:12","v":5100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:44:15","v":6300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:44:18","v":25400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:44:21","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:44:24","v":1900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:44:27","v":4200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:44:30","v":35900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:44:33","v":4800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:44:36","v":7700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:44:39","v":8400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:44:42","v":6200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:44:45","v":2100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:44:48","v":300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:44:51","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:44:57","v":7400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:45:00","v":4700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:45:03","v":700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:06","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:09","v":9100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:45:12","v":16800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:45:15","v":10600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:18","v":7100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:21","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:27","v":2100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:30","v":7700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:33","v":600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:45:36","v":5900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:39","v":17000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:45:42","v":6600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:45","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:48","v":3200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:45:51","v":9100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:45:57","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:46:00","v":6500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:46:03","v":600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:06","v":5200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:12","v":11100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:15","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:46:18","v":600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:21","v":11700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:24","v":4700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:27","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:46:30","v":5400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:33","v":500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:46:36","v":9000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:46:39","v":4600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:42","v":12200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:45","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:46:48","v":3400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:51","v":8300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:46:54","v":28000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:46:57","v":13300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:00","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:47:03","v":600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:47:06","v":5000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:12","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:47:15","v":5400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:18","v":200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:21","v":5400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:24","v":4800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:27","v":4300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:47:30","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:47:33","v":17000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:36","v":100400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:47:39","v":27000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:42","v":2400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:45","v":1800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:48","v":100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:47:51","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:47:54","v":15000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:47:57","v":9900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:00","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:03","v":900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:48:06","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:12","v":3800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:15","v":3700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:18","v":700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:21","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:24","v":3300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:48:27","v":3500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:48:30","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:33","v":2200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:48:36","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:39","v":6100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:48:42","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:45","v":15500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:48","v":13700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:51","v":43600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:48:57","v":2100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:00","v":2100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:03","v":500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:49:06","v":6300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:09","v":700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:12","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:15","v":8200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:18","v":200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:21","v":2500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:27","v":8900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:30","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:33","v":3200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:36","v":5800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:49:39","v":100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:49:42","v":4700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:45","v":9300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:48","v":2000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:49:51","v":10800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:49:54","v":298000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:49:57","v":24400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:50:00","v":18400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:50:03","v":14400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:06","v":20600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:50:09","v":5400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:12","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:15","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:18","v":19400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:21","v":14900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:50:24","v":200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:27","v":8800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:30","v":3900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:33","v":21200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:50:36","v":4800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:50:42","v":2600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:45","v":15700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:51","v":32800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:54","v":358800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:50:57","v":23000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:00","v":94600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:03","v":22400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:06","v":36700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:09","v":8000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:51:12","v":14700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:15","v":10400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:18","v":5100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:21","v":24700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:24","v":15000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:27","v":7200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:51:30","v":10400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:51:33","v":5200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:36","v":6200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:39","v":2400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:51:42","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:51:45","v":9900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:48","v":7800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:51","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:51:54","v":1900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:51:57","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:00","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:03","v":500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:06","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:12","v":6800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:15","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:18","v":6800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:52:21","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:27","v":3300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:52:30","v":7000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:52:33","v":400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:36","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:42","v":8100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:52:45","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:48","v":100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:51","v":3500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:54","v":3900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:52:57","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:00","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:03","v":700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:06","v":18000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:53:12","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:15","v":3400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:18","v":5500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:53:21","v":2100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:24","v":1300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:53:27","v":5500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:53:30","v":4900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:33","v":500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:36","v":4600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:39","v":25100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:42","v":7600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:45","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:48","v":3800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:53:51","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:53:57","v":6100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:00","v":6600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:03","v":19000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:06","v":7700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:09","v":3800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:12","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:15","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:18","v":3300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:21","v":9700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:24","v":1500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:54:27","v":8400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:30","v":5400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:33","v":6200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:54:36","v":4900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:54:39","v":3600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:54:42","v":9800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:45","v":6300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:51","v":5700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:54","v":2600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:54:57","v":2500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:55:00","v":25100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:55:03","v":1100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:55:06","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:55:09","v":3200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:55:12","v":4800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:55:15","v":2900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:55:18","v":2200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:55:21","v":9600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:55:27","v":3000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:55:30","v":5700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:55:33","v":600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:55:36","v":12900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:55:39","v":21100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:55:42","v":2100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:55:45","v":22300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:55:48","v":22400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:55:51","v":3100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:55:54","v":3700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:55:57","v":3000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:56:00","v":5700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:56:03","v":500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:56:06","v":3500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:56:12","v":15000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:56:15","v":6800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:56:18","v":26200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:56:21","v":29900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:56:24","v":57900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:56:27","v":6800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:56:30","v":10700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:56:33","v":500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:56:36","v":13900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:56:39","v":4500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:56:42","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:56:45","v":5800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:56:48","v":1700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:56:51","v":15600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:56:54","v":6500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:56:57","v":3800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:00","v":5300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:57:03","v":5200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:06","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:57:09","v":4800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:12","v":6900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:15","v":8000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:18","v":1700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:21","v":3800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:24","v":12200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:27","v":2500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:30","v":5800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:33","v":3900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:36","v":109900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:39","v":1000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:42","v":10100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"13:57:45","v":7800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:51","v":18400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:54","v":283200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"13:57:57","v":22600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:58:00","v":13400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:58:03","v":5400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:58:06","v":20000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:58:09","v":3300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:58:12","v":13200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:58:15","v":3200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:58:18","v":4000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:58:21","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:58:27","v":7800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:58:30","v":3600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:58:33","v":2700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:58:36","v":3700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:58:39","v":7500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:58:42","v":8200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:58:45","v":2700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:58:48","v":300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:58:51","v":24800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:58:54","v":10000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:58:57","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:00","v":11300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:03","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:06","v":3700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:12","v":6300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:59:15","v":14600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:59:18","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:21","v":12500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:59:24","v":4300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:27","v":10000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:59:30","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:33","v":7300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:36","v":4300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:59:39","v":1100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:42","v":7000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"13:59:45","v":2600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:48","v":100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:51","v":8600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:54","v":10600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"13:59:57","v":9200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:00:00","v":7600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:03","v":3900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:06","v":4100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:00:09","v":8000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:12","v":13700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:15","v":7700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:18","v":4500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:00:21","v":5000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:24","v":33400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:00:27","v":18000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:30","v":13800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:33","v":20700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:00:36","v":27000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:00:39","v":1300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:00:42","v":5300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:45","v":9200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:00:48","v":1700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:51","v":5400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:00:54","v":100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:00:57","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:00","v":11400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:03","v":44900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:06","v":4100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:09","v":2600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:01:12","v":37200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:01:15","v":6500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:18","v":900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:21","v":5400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:01:24","v":9800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:27","v":21400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:01:30","v":4600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:33","v":4100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:36","v":5700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:01:39","v":12500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:01:42","v":34100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:45","v":6600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:51","v":21600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:01:54","v":1600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:01:57","v":22100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:02:00","v":6000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:02:03","v":3100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:02:06","v":3100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:02:12","v":45800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:02:15","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:02:18","v":1500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:02:21","v":12800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:02:24","v":31600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:02:27","v":27100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:02:30","v":17900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:02:33","v":1200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:02:36","v":3100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:02:39","v":4800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:02:42","v":20700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:02:45","v":3200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:02:48","v":25700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:02:51","v":10200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:02:54","v":131600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:02:57","v":13400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:03:00","v":44700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:03:03","v":44000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:03:06","v":225700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:03:09","v":13200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:03:12","v":7700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:03:15","v":10500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:03:18","v":5400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:03:21","v":87000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:03:24","v":5500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:03:27","v":10000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:03:30","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:03:33","v":8600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:03:36","v":6300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:03:39","v":11900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:03:42","v":35400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:03:45","v":6600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:03:51","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:03:54","v":3400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:03:57","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:00","v":16400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:03","v":2000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:04:06","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:09","v":6200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:04:12","v":23400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:04:15","v":20600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:21","v":43400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:24","v":36800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:04:27","v":2400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:30","v":6800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:33","v":60600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:04:36","v":7800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:39","v":4800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:42","v":3700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:45","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:48","v":7000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:04:51","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:54","v":900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:04:57","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:00","v":2800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:03","v":34700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:06","v":10600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:09","v":8500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:12","v":54800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:15","v":19700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:18","v":7500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:21","v":2800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:24","v":4900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:05:27","v":7800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:05:30","v":18600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:33","v":3300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:36","v":3800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:39","v":100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:05:42","v":4600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:45","v":32700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:48","v":7500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:51","v":8900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:05:54","v":100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:05:57","v":2000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:06:00","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:03","v":500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:06","v":16100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:09","v":5200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:06:12","v":5000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:06:15","v":30500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:18","v":5100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:06:21","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:24","v":27000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:27","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:30","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:33","v":4800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:06:36","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:39","v":4100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:06:42","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:45","v":3900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:48","v":18000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:51","v":24800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:54","v":12100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:06:57","v":15100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:00","v":3700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:03","v":5100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:07:06","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:09","v":1600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:12","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:15","v":2800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:18","v":700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:21","v":4600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:07:24","v":3600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:27","v":71000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:07:30","v":9600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:33","v":2400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:07:36","v":2900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:39","v":4000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:42","v":4200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:45","v":7400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:48","v":19900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:51","v":14700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:07:54","v":30500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:07:57","v":9800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:08:00","v":10900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:08:03","v":2800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:08:06","v":82400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:08:09","v":168500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:08:12","v":91800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:08:15","v":65800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:08:18","v":24100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:08:21","v":14300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:08:27","v":8300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:08:30","v":11200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:08:33","v":5100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:08:36","v":10500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:08:39","v":6900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:08:42","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:08:45","v":3000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:08:51","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:08:54","v":5900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:08:57","v":4900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:09:00","v":5000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:03","v":600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:06","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:09","v":3600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:09:12","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:15","v":12000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:18","v":300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:21","v":15400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:09:24","v":1300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:27","v":25700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:30","v":2500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:33","v":2000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:36","v":10700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:39","v":300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:42","v":51800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:45","v":15400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:48","v":900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:09:51","v":32700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:09:54","v":100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:09:57","v":16800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:10:00","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:10:03","v":1600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:10:06","v":8800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:10:09","v":1400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:10:12","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:10:15","v":2000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:10:21","v":57200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:10:27","v":2700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:10:30","v":12800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:10:33","v":700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:10:36","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:10:39","v":700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:10:42","v":2800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:10:45","v":2900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:10:48","v":2700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:10:51","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:10:54","v":100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:10:57","v":1800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:00","v":2100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:03","v":5000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:06","v":3700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:09","v":17200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:12","v":3900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:15","v":7500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:18","v":21400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:11:21","v":1900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:24","v":100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:11:27","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:30","v":3000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:33","v":4800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:36","v":4800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:11:42","v":2100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:45","v":5000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:11:48","v":5900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:11:51","v":5800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:11:57","v":1700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:12:00","v":13400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:03","v":134400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:06","v":28700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:12:09","v":4800,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:12","v":27200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:15","v":8500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:12:18","v":100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:21","v":35700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:12:24","v":5100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:27","v":6400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:30","v":9500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:33","v":9900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:12:36","v":10100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:42","v":11000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:45","v":4600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:12:48","v":7300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:51","v":4100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:54","v":12200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:12:57","v":5300,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:13:00","v":11000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:13:03","v":500,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:13:06","v":5000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:13:09","v":8100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:13:12","v":8900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:13:15","v":10100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:13:18","v":1500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:13:21","v":14500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:13:27","v":9900,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:13:30","v":9600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:13:33","v":18000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:13:36","v":43600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:13:39","v":9900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:13:42","v":6400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:13:45","v":6100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:13:48","v":25900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:13:51","v":4300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:13:54","v":76600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:13:57","v":27100,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:14:00","v":59100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:14:03","v":98400,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:14:06","v":42300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:09","v":8200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:12","v":49700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:14:15","v":3300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:18","v":23200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:21","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:24","v":25900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:27","v":58900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:30","v":2900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:14:33","v":24200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:36","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:39","v":17400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:14:42","v":2700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:45","v":20800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:48","v":11400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:51","v":23600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:54","v":11800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:14:57","v":4000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:00","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:03","v":500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:06","v":11200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:09","v":900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:12","v":8400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:15","v":14700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:18","v":2900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:21","v":3100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:24","v":300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:27","v":11500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:30","v":6300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:33","v":3300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:36","v":2400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:15:39","v":100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:42","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:45","v":20000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:48","v":3600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:51","v":7300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:54","v":2500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:15:57","v":102100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:00","v":3500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:03","v":600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:06","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:09","v":5500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:12","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:15","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:18","v":7100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:21","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:24","v":37500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:27","v":6900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:16:30","v":28600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:33","v":15300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:16:36","v":5300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:39","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:42","v":4400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:16:45","v":5100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:48","v":3900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:16:51","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:54","v":3400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:16:57","v":3600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:00","v":3400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:03","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:06","v":3500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:09","v":4300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:12","v":3500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:15","v":6600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:18","v":100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:21","v":4800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:24","v":100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:17:27","v":7300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:17:30","v":21600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:33","v":6300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:36","v":19400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:39","v":6600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:42","v":20800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:45","v":7400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:51","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:17:57","v":1800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:18:00","v":3100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:03","v":16300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:18:06","v":6100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:09","v":7500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:12","v":13700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:15","v":3000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:18","v":6200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:21","v":3800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:24","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:27","v":6100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:18:30","v":3000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:33","v":400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:36","v":11900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:18:39","v":4500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:42","v":16300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:45","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:51","v":4600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:54","v":100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:18:57","v":13800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:00","v":4300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:03","v":20200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:06","v":62700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:09","v":1400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:12","v":145500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:19:15","v":3800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:21","v":7200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:19:24","v":41500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:27","v":36300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:19:30","v":19700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:33","v":7700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:36","v":8300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:19:39","v":10600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:19:42","v":6400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:45","v":5100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:19:51","v":4600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:19:54","v":100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:19:57","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:20:00","v":4500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:20:03","v":400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:20:06","v":5600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:09","v":4400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:20:12","v":7600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:15","v":8100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:20:18","v":5200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:21","v":57900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:24","v":65000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:27","v":14600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:30","v":18700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:33","v":400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:20:36","v":26000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:42","v":8900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:45","v":1900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:51","v":4600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:20:54","v":1200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:20:57","v":1900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:21:00","v":3300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:21:03","v":1000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:21:06","v":12700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:21:12","v":1800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:21:15","v":4800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:21:18","v":1400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:21:21","v":4400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:21:24","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:21:27","v":16500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:21:30","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:21:33","v":6000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:21:36","v":2100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:21:39","v":1800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:21:42","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:21:45","v":6900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:21:48","v":14900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:21:51","v":5300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:21:54","v":800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:21:57","v":2300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:00","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:03","v":400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:06","v":4400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:09","v":500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:12","v":4300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:22:15","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:18","v":2600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:22:21","v":2400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:24","v":300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:27","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:30","v":6300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:33","v":2300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:22:36","v":4800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:39","v":100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:42","v":12600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:45","v":2600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:48","v":3900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:51","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:54","v":3600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:22:57","v":4500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:00","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:03","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:06","v":3400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:09","v":52600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:12","v":20500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:15","v":13600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:18","v":10700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:21","v":3300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:23:24","v":1300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:23:27","v":21800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:23:30","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:33","v":57500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:36","v":3200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:23:39","v":2600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:23:42","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:45","v":4400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:48","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:51","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:23:54","v":10600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:23:57","v":3800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:24:00","v":5500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:24:03","v":3500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:06","v":8100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:24:09","v":5700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:24:12","v":27700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:15","v":4400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:21","v":15600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:24:24","v":2300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:27","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:30","v":11900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:33","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:36","v":2300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:24:39","v":18300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:24:42","v":9300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:45","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:48","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:51","v":4500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:24:54","v":5600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:24:57","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:00","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:03","v":500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:06","v":8300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:09","v":3700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:12","v":22100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:15","v":2900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:18","v":100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:21","v":7400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:27","v":6400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:30","v":18500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:25:33","v":4500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:25:36","v":25500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:39","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:42","v":1700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:45","v":3200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:25:51","v":1800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:25:54","v":1100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:25:57","v":6600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:26:00","v":2000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:26:03","v":2600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:26:06","v":3100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:26:09","v":15300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:26:12","v":22600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:26:15","v":14800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:26:18","v":27300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:26:21","v":4400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:26:24","v":10400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:26:27","v":4800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:26:30","v":5000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:26:33","v":10000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:26:36","v":53300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:26:39","v":884200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:26:42","v":2100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:26:45","v":13700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:26:48","v":2200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:26:51","v":4600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:26:54","v":8700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:26:57","v":6900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:27:00","v":15800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:27:03","v":12400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:06","v":20200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:09","v":3500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:12","v":19000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:15","v":12700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:18","v":100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:21","v":14200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:24","v":44000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:27","v":129600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:30","v":12500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:33","v":3300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:36","v":12800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:39","v":1200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:42","v":7400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:45","v":1900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:27:48","v":2600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:51","v":10500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:54","v":25200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:27:57","v":56600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:28:00","v":31800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:28:03","v":18100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:28:06","v":13600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:28:09","v":3300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:28:12","v":142600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:28:15","v":60500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:28:18","v":29600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:28:21","v":190300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:28:24","v":80400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:28:27","v":48900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:28:30","v":70400,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:28:33","v":2300,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:28:36","v":21000,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:28:39","v":11400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:28:42","v":9400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:28:45","v":43800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:28:48","v":1400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:28:51","v":3300,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:28:54","v":100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:28:57","v":10100,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:29:00","v":1800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:29:03","v":500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:29:06","v":8400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:29:12","v":25600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:29:15","v":8100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:29:18","v":3800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:29:21","v":12600,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:29:24","v":3800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:29:27","v":18900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:29:30","v":13800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:29:33","v":15500,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:29:36","v":13000,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:29:39","v":2200,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:29:42","v":3900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:29:45","v":9500,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:29:48","v":12500,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:29:51","v":25800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:29:54","v":2400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:29:57","v":40600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:30:00","v":4900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:03","v":19800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:30:06","v":3800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:09","v":900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:30:12","v":1800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:15","v":6600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:30:18","v":5700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:21","v":6200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:24","v":7400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:27","v":10400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:30","v":1800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:33","v":10300,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:30:36","v":3900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:39","v":5000,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:30:42","v":16400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:45","v":10600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:30:48","v":3000,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:51","v":3800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:30:54","v":4000,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:30:57","v":17100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:00","v":28400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:03","v":1200,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:31:06","v":4900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:09","v":1000,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:12","v":3200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:15","v":15700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:18","v":2200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:21","v":1800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:24","v":1100,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:31:27","v":3200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:30","v":33000,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:31:33","v":16100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:36","v":3700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:39","v":4100,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:31:42","v":12800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:31:45","v":21800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:48","v":2600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:31:51","v":2600,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:31:54","v":6900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:31:57","v":3800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:00","v":24800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:03","v":12000,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:32:06","v":3500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:09","v":21000,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:32:12","v":2000,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:15","v":1800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:18","v":5900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:32:21","v":6600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:32:24","v":18600,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:27","v":1700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:30","v":2200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:33","v":7100,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:32:36","v":2500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:39","v":3600,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:42","v":2400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:45","v":2200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:48","v":5900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:51","v":3200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:54","v":1900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:32:57","v":16900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:00","v":21900,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:33:03","v":10300,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:06","v":2200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:09","v":1800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:12","v":9400,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:33:15","v":2800,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:33:18","v":4000,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:33:21","v":3100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:24","v":10500,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:33:27","v":22200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:30","v":3400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:33","v":12700,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:33:36","v":1800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:39","v":2000,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:42","v":4700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:45","v":228800,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:48","v":24900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:51","v":23500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:54","v":24100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:33:57","v":32000,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:00","v":47000,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:03","v":11900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:06","v":2100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:09","v":2100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:12","v":5500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:15","v":6400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:18","v":17200,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:21","v":3600,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:24","v":4500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:27","v":2500,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:30","v":262700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:33","v":34600,"p":11.21,"ts":2},{"d":"2026-05-12","t":"14:34:36","v":11000,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:39","v":28400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:42","v":24100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:45","v":88100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:34:48","v":15900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:51","v":12700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:54","v":4300,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:34:57","v":10100,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:35:00","v":9400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:35:03","v":26900,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:35:06","v":10300,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:35:09","v":18700,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:35:12","v":41400,"p":11.22,"ts":1},{"d":"2026-05-12","t":"14:35:15","v":25600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:18","v":13600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:21","v":22600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:24","v":13600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:27","v":21400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:30","v":15200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:35:33","v":12800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:36","v":18100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:39","v":18000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:42","v":13700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:45","v":13500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:35:48","v":11800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:51","v":18500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:54","v":6300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:35:57","v":2000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:36:00","v":8900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:03","v":26300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:06","v":3800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:09","v":26800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:36:12","v":22200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:15","v":2000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:18","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:21","v":2100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:24","v":1900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:27","v":3500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:36:30","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:33","v":1100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:36:36","v":9200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:39","v":7200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:42","v":15600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:36:45","v":6000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:48","v":6400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:36:51","v":3100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:54","v":500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:36:57","v":2700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:00","v":9200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:37:03","v":35300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:06","v":2200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:37:09","v":2100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:12","v":4700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:37:15","v":2600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:37:18","v":7000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:21","v":4600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:27","v":12500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:30","v":2600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:37:33","v":11300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:36","v":4700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:39","v":18200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:37:42","v":3600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:45","v":9800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:37:48","v":34100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:37:51","v":47500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:54","v":2000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:37:57","v":3300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:38:00","v":6400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:03","v":6800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:38:06","v":6500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:09","v":18700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:12","v":10500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:38:15","v":14700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:18","v":5300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:38:21","v":12500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:24","v":4100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:27","v":3700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:38:30","v":3300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:33","v":7400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:38:36","v":9100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:39","v":2600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:38:42","v":13800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:38:45","v":14400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:48","v":14600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:38:51","v":3300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:54","v":1900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:38:57","v":6000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:39:00","v":26100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:03","v":51700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:39:06","v":8800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:09","v":600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:12","v":37000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:15","v":2900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:39:18","v":7700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:39:21","v":13600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:39:24","v":1300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:39:27","v":52900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:39:30","v":4600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:39:33","v":8500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:36","v":20800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:39:39","v":16900,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:42","v":3200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:45","v":2500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:48","v":2600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:51","v":5200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:54","v":5200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:39:57","v":2300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:40:00","v":7100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:40:03","v":13300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:40:06","v":11500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:40:09","v":3900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:40:12","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:40:15","v":5500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:40:18","v":7600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:40:21","v":3500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:40:27","v":4900,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:40:30","v":8100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:40:33","v":15600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:40:36","v":7800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:40:39","v":6100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:40:42","v":45200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:40:45","v":8700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:40:48","v":7400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:40:51","v":6300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:40:54","v":1600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:40:57","v":2200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:00","v":2700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:03","v":11600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:41:06","v":15300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:09","v":600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:12","v":8800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:41:15","v":3400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:18","v":3000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:21","v":14400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:24","v":1300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:27","v":24100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:30","v":7200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:33","v":4100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:41:36","v":8600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:39","v":4800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:41:42","v":2100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:41:45","v":2000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:41:48","v":2600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:41:51","v":3500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:41:54","v":3600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:41:57","v":2100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:00","v":21100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:42:03","v":3800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:06","v":6600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:09","v":4200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:42:12","v":9000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:15","v":5600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:18","v":5600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:21","v":2000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:24","v":21500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:27","v":34400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:30","v":5400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:33","v":6700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:36","v":13600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:39","v":4900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:42","v":19900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:45","v":26600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:48","v":23400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:42:51","v":28000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:54","v":2600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:42:57","v":4000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:43:00","v":20100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:43:03","v":8500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:43:06","v":79200,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:43:09","v":22700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:43:12","v":3600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:43:15","v":7400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:43:18","v":3500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:43:21","v":20500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:43:24","v":1000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:43:27","v":5800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:43:30","v":12000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:43:33","v":1400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:43:36","v":15900,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:43:39","v":29000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:43:42","v":9200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:43:45","v":11600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:43:48","v":22600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:43:51","v":2900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:43:54","v":900,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:43:57","v":6200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:00","v":17000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:44:03","v":8200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:06","v":19900,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:44:09","v":5700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:44:12","v":7800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:15","v":5200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:18","v":600,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:44:21","v":59000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:24","v":26600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:27","v":30100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:30","v":56400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:33","v":44800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:44:36","v":9700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:39","v":78700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:44:42","v":50100,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:44:45","v":11000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:48","v":2500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:51","v":1900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:54","v":7000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:44:57","v":6000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:00","v":29200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:03","v":25500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:06","v":22300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:09","v":35600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:12","v":12400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:15","v":42200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:18","v":27900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:45:21","v":15200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:24","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:27","v":7100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:30","v":4600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:33","v":1500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:36","v":19900,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:45:39","v":6400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:42","v":63900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:45","v":6700,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:45:48","v":11000,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:51","v":23800,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:45:54","v":1300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:45:57","v":9200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:46:00","v":9200,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:46:03","v":4900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:46:06","v":52100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:46:09","v":46600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:46:12","v":123900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:46:15","v":25900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:46:18","v":6500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:46:21","v":8000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:46:24","v":104600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:46:27","v":3700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:46:30","v":29900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:46:33","v":5700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:46:36","v":25800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:46:39","v":57000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:46:42","v":16700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:46:45","v":63700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:46:48","v":17900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:46:51","v":5300,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:46:54","v":16900,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:46:57","v":8600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:00","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:03","v":1800,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:06","v":4300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:47:09","v":24600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:12","v":6900,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:15","v":3700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:18","v":25500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:21","v":2400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:24","v":8300,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:47:27","v":28700,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:30","v":11400,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:47:33","v":8500,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:47:36","v":65400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:39","v":2400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:42","v":4600,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:45","v":12500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:47:48","v":27700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:47:51","v":109200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:47:54","v":11600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:47:57","v":14700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:48:00","v":8100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:48:03","v":8100,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:48:06","v":9000,"p":11.22,"ts":2},{"d":"2026-05-12","t":"14:48:09","v":12400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:48:12","v":26400,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:48:15","v":22500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:48:18","v":7800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:48:21","v":11900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:48:24","v":14500,"p":11.23,"ts":1},{"d":"2026-05-12","t":"14:48:27","v":4900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:48:30","v":24600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:48:33","v":1500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:48:36","v":5700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:48:39","v":26800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:48:42","v":62300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:48:45","v":442000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:48:48","v":33800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:48:51","v":25000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:48:54","v":38500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:48:57","v":4300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:49:00","v":4600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:49:03","v":6100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:49:06","v":30700,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:49:09","v":8000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:49:12","v":9900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:49:15","v":33300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:49:18","v":2600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:49:21","v":6600,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:49:24","v":2400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:49:27","v":1900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:49:30","v":4600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:49:33","v":7500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:49:36","v":4500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:49:39","v":5100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:49:42","v":12100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:49:45","v":41800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:49:48","v":32800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:49:51","v":33700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:49:54","v":900,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:49:57","v":13700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:00","v":8300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:03","v":2300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:06","v":8300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:09","v":2600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:12","v":3700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:15","v":9700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:18","v":44100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:21","v":6200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:24","v":1000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:27","v":14300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:30","v":4500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:33","v":2300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:36","v":5200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:50:39","v":46100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:42","v":2600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:50:45","v":2600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:48","v":3000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:51","v":26400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:54","v":1100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:50:57","v":5800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:00","v":2800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:03","v":23900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:06","v":13500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:09","v":7100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:12","v":7800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:51:15","v":8800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:18","v":5900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:51:21","v":17600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:24","v":1400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:51:27","v":19000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:30","v":19700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:33","v":15500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:36","v":73300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:39","v":6200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:42","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:45","v":35200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:48","v":9000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:51:51","v":16100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:51:54","v":3100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:51:57","v":3400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:52:00","v":4600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:52:03","v":53900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:52:06","v":38300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:52:09","v":2700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:52:12","v":21000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:52:15","v":26000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:52:18","v":2000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:52:21","v":21700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:52:24","v":10000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:52:27","v":15500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:52:30","v":9100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:52:33","v":3000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:52:36","v":14900,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:52:39","v":2000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:52:42","v":2200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:52:45","v":24400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:52:48","v":700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:52:51","v":3100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:52:54","v":2300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:52:57","v":7400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:00","v":80000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:53:03","v":3600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:06","v":10200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:53:09","v":10500,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:53:12","v":129600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:15","v":17000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:18","v":33700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:21","v":7500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:24","v":17900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:53:27","v":20900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:53:30","v":257800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:33","v":7100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:36","v":29000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:53:39","v":21800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:53:42","v":15100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:45","v":3400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:53:48","v":25800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:53:51","v":12500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:54","v":142600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:53:57","v":3300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:54:00","v":4400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:03","v":26200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:06","v":69500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:54:09","v":4000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:12","v":4000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:15","v":13000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:54:18","v":100900,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:21","v":35200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:54:24","v":24600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:54:27","v":7200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:54:30","v":38800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:33","v":43800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:54:36","v":154800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:39","v":8700,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:42","v":6500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:54:45","v":95400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:48","v":2200,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:51","v":15000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:54:54","v":45100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:54:57","v":18300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:00","v":22000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:55:03","v":133400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:06","v":18700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:09","v":27400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:12","v":33400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:15","v":26000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:55:18","v":15700,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:21","v":15600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:24","v":3800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:27","v":31200,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:30","v":88800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:33","v":39800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:36","v":19000,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:39","v":30300,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:42","v":25700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:55:45","v":36400,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:55:48","v":12000,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:55:51","v":46000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:55:54","v":3800,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:55:57","v":23200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:56:00","v":54100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:56:03","v":7600,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:56:06","v":28200,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:56:09","v":12000,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:56:12","v":19300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:56:15","v":23800,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:56:18","v":17000,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:56:21","v":23400,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:56:24","v":19300,"p":11.25,"ts":1},{"d":"2026-05-12","t":"14:56:27","v":21200,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:56:30","v":47100,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:56:33","v":12700,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:56:36","v":13500,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:56:39","v":8400,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:56:42","v":10800,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:56:45","v":16100,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:56:48","v":600,"p":11.23,"ts":2},{"d":"2026-05-12","t":"14:56:51","v":11600,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:56:54","v":11500,"p":11.24,"ts":2},{"d":"2026-05-12","t":"14:56:57","v":3100,"p":11.24,"ts":1},{"d":"2026-05-12","t":"14:57:00","v":300,"p":11.23,"ts":2},{"d":"2026-05-12","t":"15:00:00","v":1380800,"p":11.25,"ts":1}]